Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2019 | USD | 2.8901 | 3.1999 | 2.89 | 3.15 | 3.15 | +0.25 (+8.62%) | 180,223 |
16 Apr 2019 | USD | 2.89 | 2.98 | 2.85 | 2.9 | 2.9 | +0.07 (+2.47%) | 29,785 |
15 Apr 2019 | USD | 2.79 | 3 | 2.79 | 2.83 | 2.83 | +0.08 (+2.91%) | 34,158 |
12 Apr 2019 | USD | 2.82 | 2.85 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 50,597 |
11 Apr 2019 | USD | 2.78 | 2.9 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 51,645 |
10 Apr 2019 | USD | 2.88 | 3.1419 | 2.6328 | 2.77 | 2.77 | -0.071 (-2.49%) | 127,029 |
9 Apr 2019 | USD | 2.52 | 3.2445 | 2.52 | 2.8407 | 2.8407 | +0.391 (+15.95%) | 311,015 |
8 Apr 2019 | USD | 2.4 | 2.518 | 2.3801 | 2.45 | 2.45 | +0.05 (+2.08%) | 16,990 |
5 Apr 2019 | USD | 2.38 | 2.495 | 2.34 | 2.4 | 2.4 | +0.03 (+1.27%) | 43,018 |
4 Apr 2019 | USD | 2.33 | 2.4 | 2.3115 | 2.37 | 2.37 | +0.07 (+3.04%) | 13,164 |
3 Apr 2019 | USD | 2.4 | 2.43 | 2.3 | 2.3 | 2.3 | -0.08 (-3.36%) | 21,957 |
2 Apr 2019 | USD | 2.37 | 2.39 | 2.3445 | 2.38 | 2.38 | +0.05 (+2.15%) | 9,201 |
1 Apr 2019 | USD | 2.349 | 2.35 | 2.275 | 2.33 | 2.33 | +0.03 (+1.30%) | 4,887 |
29 Mar 2019 | USD | 2.31 | 2.36 | 2.29 | 2.3 | 2.3 | +0.04 (+1.77%) | 22,435 |
28 Mar 2019 | USD | 2.3 | 2.33 | 2.2 | 2.26 | 2.26 | -0.1 (-4.24%) | 38,213 |
27 Mar 2019 | USD | 2.3 | 2.36 | 2.2801 | 2.36 | 2.36 | +0.06 (+2.61%) | 5,502 |
26 Mar 2019 | USD | 2.36 | 2.36 | 2.2714 | 2.3 | 2.3 | 0.0 (0.0%) | 16,327 |
25 Mar 2019 | USD | 2.3115 | 2.3585 | 2.3 | 2.3 | 2.3 | -0.084 (-3.54%) | 11,199 |
22 Mar 2019 | USD | 2.38 | 2.3843 | 2.37 | 2.3843 | 2.3843 | +0.004 (+0.18%) | 2,690 |
21 Mar 2019 | USD | 2.4 | 2.4382 | 2.37 | 2.38 | 2.38 | -0.04 (-1.65%) | 36,086 |
20 Mar 2019 | USD | 2.36 | 2.44 | 2.3503 | 2.42 | 2.42 | +0.04 (+1.68%) | 76,780 |
19 Mar 2019 | USD | 2.49 | 2.49 | 2.3417 | 2.38 | 2.38 | -0.02 (-0.83%) | 86,897 |
18 Mar 2019 | USD | 2.41 | 2.53 | 2.33 | 2.4 | 2.4 | +0.01 (+0.42%) | 143,455 |
15 Mar 2019 | USD | 2.27 | 2.39 | 2.27 | 2.39 | 2.39 | +0.11 (+4.82%) | 4,205 |
14 Mar 2019 | USD | 2.35 | 2.38 | 2.28 | 2.28 | 2.28 | -0.06 (-2.56%) | 9,246 |
13 Mar 2019 | USD | 2.32 | 2.47 | 2.32 | 2.34 | 2.34 | +0.07 (+3.08%) | 10,809 |
12 Mar 2019 | USD | 2.35 | 2.3814 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 5,848 |
11 Mar 2019 | USD | 2.36 | 2.41 | 2.3328 | 2.34 | 2.34 | -0.1 (-4.10%) | 3,101 |
8 Mar 2019 | USD | 2.33 | 2.44 | 2.27 | 2.44 | 2.44 | +0.06 (+2.52%) | 4,094 |
7 Mar 2019 | USD | 2.39 | 2.39 | 2.3 | 2.38 | 2.38 | 0.0 (0.0%) | 3,687 |