Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 2.56 | 2.56 | 2.48 | 2.53 | 2.53 | -0.03 (-1.17%) | 132,309 |
20 May 2019 | USD | 2.71 | 2.71 | 2.55 | 2.56 | 2.56 | -0.14 (-5.19%) | 153,838 |
17 May 2019 | USD | 2.68 | 2.75 | 2.55 | 2.7 | 2.7 | +0.03 (+1.12%) | 132,070 |
16 May 2019 | USD | 2.54 | 2.68 | 2.4 | 2.67 | 2.67 | +0.14 (+5.53%) | 170,836 |
15 May 2019 | USD | 2.72 | 2.73 | 2.415 | 2.53 | 2.53 | -0.09 (-3.44%) | 248,238 |
14 May 2019 | USD | 2.8 | 2.9294 | 2.5101 | 2.62 | 2.62 | -0.21 (-7.42%) | 323,441 |
13 May 2019 | USD | 3.02 | 3.036 | 2.749 | 2.83 | 2.83 | -0.17 (-5.67%) | 200,460 |
10 May 2019 | USD | 3 | 3.15 | 2.9 | 3 | 3 | -0.32 (-9.64%) | 385,182 |
9 May 2019 | USD | 3.4 | 3.4 | 3.15 | 3.32 | 3.32 | -0.18 (-5.14%) | 416,001 |
8 May 2019 | USD | 3.6 | 3.6899 | 3.2302 | 3.5 | 3.5 | -0.34 (-8.85%) | 557,543 |
7 May 2019 | USD | 4.47 | 4.55 | 3.7 | 3.84 | 3.84 | -0.04 (-1.03%) | 3,345,396 |
6 May 2019 | USD | 3.98 | 4.04 | 3.86 | 3.88 | 3.88 | -0.1 (-2.51%) | 62,243 |
3 May 2019 | USD | 3.93 | 4.0289 | 3.85 | 3.98 | 3.98 | +0.05 (+1.27%) | 34,366 |
2 May 2019 | USD | 3.99 | 4.15 | 3.9033 | 3.93 | 3.93 | -0.02 (-0.51%) | 83,005 |
1 May 2019 | USD | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | -0.07 (-1.74%) | 13,592 |
30 Apr 2019 | USD | 4.0676 | 4.1368 | 4 | 4.02 | 4.02 | -0.14 (-3.37%) | 15,483 |
29 Apr 2019 | USD | 4.18 | 4.22 | 4.11 | 4.16 | 4.16 | -0.09 (-2.12%) | 13,378 |
26 Apr 2019 | USD | 4.25 | 4.3 | 4.17 | 4.25 | 4.25 | -0.03 (-0.70%) | 10,519 |
25 Apr 2019 | USD | 4.19 | 4.34 | 4.19 | 4.28 | 4.28 | +0.03 (+0.71%) | 30,039 |
24 Apr 2019 | USD | 4.335 | 4.335 | 4.06 | 4.25 | 4.25 | 0.0 (0.0%) | 13,762 |
23 Apr 2019 | USD | 4.0965 | 4.4 | 4.0965 | 4.25 | 4.25 | +0.06 (+1.43%) | 54,586 |
22 Apr 2019 | USD | 4.06 | 4.2 | 4.05 | 4.19 | 4.19 | +0.11 (+2.70%) | 39,887 |
19 Apr 2019 | USD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.04 | 4.11 | 4.04 | 4.08 | 4.08 | +0.05 (+1.24%) | 17,027 |
17 Apr 2019 | USD | 3.95 | 4.15 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 30,344 |
16 Apr 2019 | USD | 4 | 4.09 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 42,397 |
15 Apr 2019 | USD | 4.11 | 4.11 | 3.948 | 4.02 | 4.02 | -0.05 (-1.23%) | 94,455 |
12 Apr 2019 | USD | 4.1 | 4.1 | 3.985 | 4.07 | 4.07 | +0.1 (+2.52%) | 81,741 |
11 Apr 2019 | USD | 3.85 | 4.04 | 3.8201 | 3.97 | 3.97 | -0.03 (-0.75%) | 31,586 |
10 Apr 2019 | USD | 4 | 4 | 3.99 | 4 | 4 | +0.04 (+1.01%) | 17,922 |