Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 3.34 | 3.34 | 3.14 | 3.31 | 8,275 | -0.03 (-0.90%) | 91,709 |
12 Apr 2019 | USD | 3.29 | 3.37 | 3.12 | 3.34 | 8,350 | +0.125 (+3.89%) | 276,757 |
11 Apr 2019 | USD | 3.16 | 3.33 | 3.1 | 3.215 | 8,037.5 | +0.075 (+2.39%) | 208,740 |
10 Apr 2019 | USD | 3.13 | 3.2 | 3.08 | 3.14 | 7,850 | -0.01 (-0.32%) | 53,967 |
9 Apr 2019 | USD | 3.175 | 3.2 | 3.07 | 3.15 | 7,875 | 0.0 (0.0%) | 117,816 |
8 Apr 2019 | USD | 3.15 | 3.18 | 3 | 3.15 | 7,875 | +0.04 (+1.29%) | 186,532 |
5 Apr 2019 | USD | 3.25 | 3.45 | 3.07 | 3.11 | 7,775 | -0.09 (-2.81%) | 309,399 |
4 Apr 2019 | USD | 3.06 | 3.25 | 3.05 | 3.2 | 8,000 | +0.16 (+5.26%) | 311,344 |
3 Apr 2019 | USD | 2.92 | 3.04 | 2.85 | 3.04 | 7,600 | +0.18 (+6.29%) | 161,709 |
2 Apr 2019 | USD | 2.77 | 2.95 | 2.77 | 2.86 | 7,150 | -0.02 (-0.69%) | 104,821 |
1 Apr 2019 | USD | 2.95 | 3.08 | 2.8 | 2.88 | 7,200 | -0.01 (-0.35%) | 150,921 |
29 Mar 2019 | USD | 2.85 | 3.03 | 2.85 | 2.89 | 7,225 | +0.06 (+2.12%) | 285,518 |
28 Mar 2019 | USD | 2.7 | 2.83 | 2.61 | 2.83 | 7,075 | +0.13 (+4.81%) | 129,654 |
27 Mar 2019 | USD | 2.82 | 2.8251 | 2.6 | 2.7 | 6,750 | -0.11 (-3.91%) | 115,425 |
26 Mar 2019 | USD | 2.88 | 2.88 | 2.72 | 2.81 | 7,025 | 0.0 (0.0%) | 102,540 |
25 Mar 2019 | USD | 2.81 | 2.9 | 2.785 | 2.81 | 7,025 | +0.01 (+0.36%) | 85,888 |
22 Mar 2019 | USD | 2.98 | 3.02 | 2.77 | 2.8 | 7,000 | -0.24 (-7.89%) | 177,034 |
21 Mar 2019 | USD | 2.97 | 3.1 | 2.85 | 3.04 | 7,600 | +0.09 (+3.05%) | 144,947 |
20 Mar 2019 | USD | 2.94 | 3.13 | 2.92 | 2.95 | 7,375 | 0.0 (0.0%) | 146,871 |
19 Mar 2019 | USD | 2.98 | 2.98 | 2.78 | 2.95 | 7,375 | -0.02 (-0.67%) | 152,648 |
18 Mar 2019 | USD | 2.85 | 2.97 | 2.76 | 2.97 | 7,425 | +0.12 (+4.21%) | 334,153 |
15 Mar 2019 | USD | 2.55 | 2.85 | 2.55 | 2.85 | 7,125 | +0.34 (+13.55%) | 377,402 |
14 Mar 2019 | USD | 2.52 | 2.56 | 2.43 | 2.51 | 6,275 | +0.03 (+1.21%) | 176,395 |
13 Mar 2019 | USD | 2.51 | 2.56 | 2.43 | 2.48 | 6,200 | -0.04 (-1.59%) | 196,030 |
12 Mar 2019 | USD | 2.6 | 2.6 | 2.43 | 2.52 | 6,300 | -0.06 (-2.33%) | 176,193 |
11 Mar 2019 | USD | 2.54 | 2.66 | 2.51 | 2.58 | 6,450 | +0.07 (+2.79%) | 47,613 |
8 Mar 2019 | USD | 2.52 | 2.5749 | 2.5 | 2.51 | 6,275 | -0.09 (-3.46%) | 128,961 |
7 Mar 2019 | USD | 2.63 | 2.63 | 2.54 | 2.6 | 6,500 | -0.05 (-1.89%) | 95,502 |
6 Mar 2019 | USD | 2.72 | 2.72 | 2.6301 | 2.65 | 6,625 | -0.08 (-2.93%) | 134,417 |
5 Mar 2019 | USD | 2.82 | 2.83 | 2.69 | 2.73 | 6,825 | -0.11 (-3.87%) | 119,562 |