Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 3.93 | 3.93 | 3.72 | 3.78 | 3.78 | -0.2 (-5.03%) | 380,876 |
16 May 2019 | USD | 3.93 | 4.03 | 3.89 | 3.98 | 3.98 | +0.04 (+1.02%) | 170,018 |
15 May 2019 | USD | 3.8 | 3.96 | 3.8 | 3.94 | 3.94 | +0.08 (+2.07%) | 120,872 |
14 May 2019 | USD | 3.84 | 3.97 | 3.8 | 3.86 | 3.86 | +0.07 (+1.85%) | 160,566 |
13 May 2019 | USD | 3.82 | 3.89 | 3.67 | 3.79 | 3.79 | -0.1 (-2.57%) | 216,484 |
10 May 2019 | USD | 3.74 | 3.95 | 3.72 | 3.89 | 3.89 | +0.15 (+4.01%) | 404,958 |
9 May 2019 | USD | 4.1 | 4.1 | 3.7075 | 3.74 | 3.74 | -0.34 (-8.33%) | 396,311 |
8 May 2019 | USD | 3.98 | 4.28 | 3.84 | 4.08 | 4.08 | +0.1 (+2.51%) | 501,580 |
7 May 2019 | USD | 3.95 | 4.06 | 3.9 | 3.98 | 3.98 | +0.11 (+2.84%) | 319,091 |
6 May 2019 | USD | 3.81 | 3.92 | 3.73 | 3.87 | 3.87 | 0.0 (0.0%) | 254,233 |
3 May 2019 | USD | 3.66 | 3.9158 | 3.66 | 3.87 | 3.87 | +0.25 (+6.91%) | 224,267 |
2 May 2019 | USD | 3.76 | 3.805 | 3.53 | 3.62 | 3.62 | -0.18 (-4.74%) | 287,214 |
1 May 2019 | USD | 3.94 | 3.99 | 3.74 | 3.8 | 3.8 | -0.13 (-3.31%) | 567,755 |
30 Apr 2019 | USD | 4.16 | 4.19 | 3.905 | 3.93 | 3.93 | -0.2 (-4.84%) | 240,525 |
29 Apr 2019 | USD | 4.07 | 4.2 | 3.98 | 4.13 | 4.13 | +0.06 (+1.47%) | 153,704 |
26 Apr 2019 | USD | 4.02 | 4.075 | 3.94 | 4.07 | 4.07 | +0.02 (+0.49%) | 201,157 |
25 Apr 2019 | USD | 4.3 | 4.3 | 4.04 | 4.05 | 4.05 | -0.26 (-6.03%) | 333,482 |
24 Apr 2019 | USD | 4.25 | 4.35 | 4.12 | 4.31 | 4.31 | +0.03 (+0.70%) | 340,413 |
23 Apr 2019 | USD | 4.3 | 4.465 | 4.22 | 4.28 | 4.28 | -0.02 (-0.47%) | 558,419 |
22 Apr 2019 | USD | 4.1 | 4.43 | 3.98 | 4.3 | 4.3 | +0.24 (+5.91%) | 763,618 |
19 Apr 2019 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 4 | 4.09 | 3.95 | 4.06 | 4.06 | +0.06 (+1.50%) | 210,038 |
17 Apr 2019 | USD | 4.1 | 4.1 | 3.9707 | 4 | 4 | -0.05 (-1.23%) | 234,167 |
16 Apr 2019 | USD | 4.04 | 4.08 | 3.93 | 4.05 | 4.05 | +0.02 (+0.50%) | 249,906 |
15 Apr 2019 | USD | 3.94 | 4.105 | 3.88 | 4.03 | 4.03 | +0.07 (+1.77%) | 295,181 |
12 Apr 2019 | USD | 4.14 | 4.19 | 3.92 | 3.96 | 3.96 | -0.15 (-3.65%) | 207,581 |
11 Apr 2019 | USD | 4.04 | 4.15 | 4.04 | 4.11 | 4.11 | +0.07 (+1.73%) | 109,545 |
10 Apr 2019 | USD | 4.06 | 4.175 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 158,797 |
9 Apr 2019 | USD | 4.08 | 4.11 | 3.96 | 4.05 | 4.05 | -0.04 (-0.98%) | 197,379 |
8 Apr 2019 | USD | 4.07 | 4.22 | 4.011 | 4.09 | 4.09 | +0.01 (+0.25%) | 252,410 |