Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 1.875 | 2.05 | 1.87 | 1.9859 | 1.9859 | +0.106 (+5.63%) | 329,874 |
13 May 2019 | USD | 2.46 | 2.46 | 1.82 | 1.88 | 1.88 | -0.18 (-8.74%) | 534,487 |
10 May 2019 | USD | 2.04 | 2.1533 | 2.008 | 2.06 | 2.06 | -0.04 (-1.90%) | 244,739 |
9 May 2019 | USD | 2.13 | 2.2187 | 2.097 | 2.1 | 2.1 | -0.1 (-4.55%) | 232,562 |
8 May 2019 | USD | 2.127 | 2.415 | 2.06 | 2.2 | 2.2 | +0.05 (+2.33%) | 230,127 |
7 May 2019 | USD | 2.3 | 2.35 | 2.11 | 2.15 | 2.15 | -0.15 (-6.52%) | 414,048 |
6 May 2019 | USD | 2.27 | 2.35 | 2.0525 | 2.3 | 2.3 | -0.066 (-2.80%) | 414,151 |
3 May 2019 | USD | 2.47 | 2.47 | 2.34 | 2.3662 | 2.3662 | -0.014 (-0.58%) | 117,949 |
2 May 2019 | USD | 2.53 | 2.5533 | 2.36 | 2.38 | 2.38 | -0.046 (-1.91%) | 209,980 |
1 May 2019 | USD | 2.34 | 2.52 | 2.28 | 2.4264 | 2.4264 | +0.019 (+0.81%) | 453,561 |
30 Apr 2019 | USD | 2.56 | 2.56 | 2.39 | 2.407 | 2.407 | -0.113 (-4.48%) | 396,334 |
29 Apr 2019 | USD | 2.3672 | 2.5295 | 2.35 | 2.52 | 2.52 | +0.102 (+4.22%) | 382,413 |
26 Apr 2019 | USD | 2.52 | 2.5374 | 2.36 | 2.418 | 2.418 | -0.092 (-3.67%) | 287,253 |
25 Apr 2019 | USD | 2.515 | 2.6 | 2.5096 | 2.51 | 2.51 | -0.04 (-1.57%) | 180,684 |
24 Apr 2019 | USD | 2.54 | 2.5993 | 2.4426 | 2.55 | 2.55 | +0.016 (+0.63%) | 498,119 |
23 Apr 2019 | USD | 2.43 | 2.56 | 2.33 | 2.534 | 2.534 | +0.06 (+2.43%) | 411,870 |
22 Apr 2019 | USD | 2.68 | 2.69 | 2.38 | 2.474 | 2.474 | -0.066 (-2.60%) | 381,306 |
19 Apr 2019 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.7 | 2.7 | 2.48 | 2.54 | 2.54 | -0.048 (-1.85%) | 417,374 |
17 Apr 2019 | USD | 2.6 | 2.67 | 2.5065 | 2.588 | 2.588 | -0.012 (-0.46%) | 473,552 |
16 Apr 2019 | USD | 2.38 | 2.61 | 2.359 | 2.6 | 2.6 | +0.204 (+8.50%) | 528,115 |
15 Apr 2019 | USD | 2.39 | 2.48 | 2.292 | 2.3964 | 2.3964 | +0.036 (+1.54%) | 458,334 |
12 Apr 2019 | USD | 2.3511 | 2.415 | 2.31 | 2.36 | 2.36 | +0.06 (+2.61%) | 358,827 |
11 Apr 2019 | USD | 2.38 | 2.4 | 2.29 | 2.3 | 2.3 | -0.001 (-0.06%) | 692,601 |
10 Apr 2019 | USD | 2.217 | 2.3346 | 2.15 | 2.3013 | 2.3013 | +0.141 (+6.54%) | 284,270 |
9 Apr 2019 | USD | 2.47 | 2.5006 | 2.1576 | 2.16 | 2.16 | -0.286 (-11.70%) | 606,676 |
8 Apr 2019 | USD | 2.23 | 2.47 | 2.1441 | 2.4461 | 2.4461 | +0.248 (+11.27%) | 856,138 |
5 Apr 2019 | USD | 2.3 | 2.3 | 2.1184 | 2.1984 | 2.1984 | -0.007 (-0.33%) | 632,703 |
4 Apr 2019 | USD | 2.068 | 2.29 | 2.055 | 2.2056 | 2.2056 | +0.146 (+7.07%) | 978,429 |
3 Apr 2019 | USD | 1.79 | 2.0686 | 1.79 | 2.06 | 2.06 | +0.318 (+18.23%) | 656,722 |