Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 3.64 | 3.65 | 3.18 | 3.48 | 3.48 | -0.26 (-6.95%) | 73,386 |
22 May 2019 | USD | 3.88 | 4.03 | 3.73 | 3.74 | 3.74 | -0.16 (-4.10%) | 47,074 |
21 May 2019 | USD | 3.8033 | 3.95 | 3.8033 | 3.9 | 3.9 | +0.02 (+0.52%) | 20,540 |
20 May 2019 | USD | 3.71 | 3.95 | 3.63 | 3.88 | 3.88 | +0.01 (+0.26%) | 85,106 |
17 May 2019 | USD | 3.94 | 4.04 | 3.82 | 3.87 | 3.87 | -0.12 (-3.01%) | 86,168 |
16 May 2019 | USD | 3.86 | 4.01 | 3.8 | 3.99 | 3.99 | +0.15 (+3.91%) | 56,894 |
15 May 2019 | USD | 3.73 | 3.95 | 3.52 | 3.84 | 3.84 | -0.15 (-3.76%) | 183,752 |
14 May 2019 | USD | 4.28 | 4.33 | 3.86 | 3.99 | 3.99 | -0.18 (-4.32%) | 148,045 |
13 May 2019 | USD | 4.26 | 4.3 | 4.07 | 4.17 | 4.17 | -0.21 (-4.79%) | 82,443 |
10 May 2019 | USD | 4.34 | 4.4 | 4.2 | 4.38 | 4.38 | -0.01 (-0.23%) | 72,185 |
9 May 2019 | USD | 4.47 | 4.5554 | 4.24 | 4.39 | 4.39 | -0.14 (-3.09%) | 67,656 |
8 May 2019 | USD | 4.39 | 4.61 | 4.36 | 4.53 | 4.53 | +0.17 (+3.90%) | 85,502 |
7 May 2019 | USD | 4.57 | 4.6 | 4.26 | 4.36 | 4.36 | -0.23 (-5.01%) | 74,345 |
6 May 2019 | USD | 4.55 | 4.7272 | 4.4321 | 4.59 | 4.59 | +0.02 (+0.44%) | 104,385 |
3 May 2019 | USD | 4.36 | 4.59 | 4.18 | 4.57 | 4.57 | +0.22 (+5.06%) | 104,867 |
2 May 2019 | USD | 4.37 | 4.37 | 4.1208 | 4.35 | 4.35 | -0.05 (-1.14%) | 141,923 |
1 May 2019 | USD | 4.73 | 4.73 | 4.19 | 4.4 | 4.4 | -0.31 (-6.58%) | 103,649 |
30 Apr 2019 | USD | 4.6 | 4.71 | 4.45 | 4.71 | 4.71 | +0.15 (+3.29%) | 120,921 |
29 Apr 2019 | USD | 4.61 | 4.7269 | 4.46 | 4.56 | 4.56 | +0.04 (+0.88%) | 175,360 |
26 Apr 2019 | USD | 4.8 | 4.8 | 4.32 | 4.52 | 4.52 | -0.36 (-7.38%) | 186,619 |
25 Apr 2019 | USD | 5.01 | 5.11 | 4.76 | 4.88 | 4.88 | -0.11 (-2.20%) | 139,231 |
24 Apr 2019 | USD | 5.2 | 5.26 | 4.95 | 4.99 | 4.99 | -0.14 (-2.73%) | 304,526 |
23 Apr 2019 | USD | 4.91 | 5.2 | 4.81 | 5.13 | 5.13 | +0.32 (+6.65%) | 423,599 |
22 Apr 2019 | USD | 4.28 | 4.85 | 4.25 | 4.81 | 4.81 | +0.61 (+14.52%) | 614,317 |
19 Apr 2019 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4.22 | 4.24 | 4.115 | 4.2 | 4.2 | +0.03 (+0.72%) | 49,190 |
17 Apr 2019 | USD | 4.22 | 4.25 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 94,432 |
16 Apr 2019 | USD | 4.2 | 4.23 | 4.04 | 4.17 | 4.17 | -0.01 (-0.24%) | 81,267 |
15 Apr 2019 | USD | 3.92 | 4.2 | 3.7901 | 4.18 | 4.18 | +0.27 (+6.91%) | 234,422 |
12 Apr 2019 | USD | 3.67 | 3.94 | 3.65 | 3.91 | 3.91 | +0.33 (+9.22%) | 113,258 |