Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2019 | USD | 3.7061 | 3.7244 | 3.46 | 3.58 | 3.58 | -0.2 (-5.29%) | 110,811 |
10 Apr 2019 | USD | 3.86 | 4.0201 | 3.5 | 3.78 | 3.78 | -0.03 (-0.79%) | 158,552 |
9 Apr 2019 | USD | 3.25 | 3.87 | 3.25 | 3.81 | 3.81 | +0.56 (+17.23%) | 258,648 |
8 Apr 2019 | USD | 3.11 | 3.31 | 3.11 | 3.25 | 3.25 | +0.15 (+4.84%) | 58,506 |
5 Apr 2019 | USD | 3.18 | 3.24 | 3.03 | 3.1 | 3.1 | -0.09 (-2.82%) | 171,412 |
4 Apr 2019 | USD | 3.18 | 3.4732 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 70,714 |
3 Apr 2019 | USD | 3.48 | 3.48 | 3.17 | 3.18 | 3.18 | -0.25 (-7.29%) | 65,743 |
2 Apr 2019 | USD | 3.43 | 3.49 | 3.4038 | 3.43 | 3.43 | -0.01 (-0.29%) | 53,699 |
1 Apr 2019 | USD | 3.45 | 3.58 | 3.3493 | 3.44 | 3.44 | +0.04 (+1.18%) | 69,660 |
29 Mar 2019 | USD | 3.2 | 3.5 | 2.88 | 3.4 | 3.4 | +0.17 (+5.26%) | 137,160 |
28 Mar 2019 | USD | 3.16 | 3.25 | 3.03 | 3.23 | 3.23 | +0.11 (+3.53%) | 173,829 |
27 Mar 2019 | USD | 3.07 | 3.2 | 2.94 | 3.12 | 3.12 | +0.05 (+1.63%) | 113,039 |
26 Mar 2019 | USD | 2.86 | 3.12 | 2.85 | 3.07 | 3.07 | +0.24 (+8.48%) | 80,940 |
25 Mar 2019 | USD | 2.9 | 2.94 | 2.76 | 2.83 | 2.83 | -0.09 (-3.08%) | 139,745 |
22 Mar 2019 | USD | 3.1 | 3.18 | 2.9 | 2.92 | 2.92 | -0.2 (-6.41%) | 96,837 |
21 Mar 2019 | USD | 3.25 | 3.36 | 3.11 | 3.12 | 3.12 | -0.14 (-4.29%) | 25,443 |
20 Mar 2019 | USD | 3.08 | 3.35 | 2.92 | 3.26 | 3.26 | +0.17 (+5.50%) | 45,731 |
19 Mar 2019 | USD | 3.27 | 3.4 | 2.96 | 3.09 | 3.09 | -0.13 (-4.04%) | 105,139 |
18 Mar 2019 | USD | 3.26 | 3.2742 | 2.97 | 3.22 | 3.22 | +0.02 (+0.63%) | 50,999 |
15 Mar 2019 | USD | 3.44 | 3.48 | 3.16 | 3.2 | 3.2 | -0.24 (-6.98%) | 137,985 |
14 Mar 2019 | USD | 3.36 | 3.48 | 3.36 | 3.44 | 3.44 | +0.05 (+1.47%) | 84,069 |
13 Mar 2019 | USD | 3.39 | 3.4233 | 3.28 | 3.39 | 3.39 | +0.06 (+1.80%) | 48,695 |
12 Mar 2019 | USD | 3.33 | 3.47 | 3.2842 | 3.33 | 3.33 | -0.01 (-0.30%) | 134,925 |
11 Mar 2019 | USD | 3.23 | 3.37 | 3.09 | 3.34 | 3.34 | +0.15 (+4.70%) | 110,192 |
8 Mar 2019 | USD | 2.78 | 3.23 | 2.75 | 3.19 | 3.19 | +0.38 (+13.52%) | 72,337 |
7 Mar 2019 | USD | 2.82 | 2.93 | 2.765 | 2.81 | 2.81 | +0.02 (+0.72%) | 100,079 |
6 Mar 2019 | USD | 2.87 | 2.88 | 2.74 | 2.79 | 2.79 | -0.11 (-3.79%) | 56,923 |
5 Mar 2019 | USD | 2.91 | 2.98 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 50,384 |
4 Mar 2019 | USD | 2.9 | 2.9703 | 2.75 | 2.92 | 2.92 | -0.02 (-0.68%) | 102,818 |
1 Mar 2019 | USD | 3.12 | 3.19 | 2.9 | 2.94 | 2.94 | -0.09 (-2.97%) | 64,405 |