Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 2.13 | 2.15 | 1.96 | 2.1 | 1,890.0004 | +0.03 (+1.45%) | 93,894 |
28 May 2019 | USD | 2.16 | 2.18 | 2.03 | 2.07 | 1,863.0004 | -0.11 (-5.05%) | 44,605 |
27 May 2019 | USD | 2.18 | 2.18 | 2.18 | 2.18 | 1,962.0004 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.2 | 2.2 | 2.16 | 2.18 | 1,962.0004 | -0.01 (-0.46%) | 17,139 |
23 May 2019 | USD | 2.27 | 2.31 | 2.1243 | 2.19 | 1,971.0004 | -0.22 (-9.13%) | 94,546 |
22 May 2019 | USD | 2.42 | 2.46 | 2.4 | 2.41 | 2,169.0004 | -0.08 (-3.21%) | 49,545 |
21 May 2019 | USD | 2.52 | 2.72 | 2.41 | 2.49 | 2,241.0004 | -0.34 (-12.01%) | 94,568 |
20 May 2019 | USD | 2.99 | 3.0199 | 2.8 | 2.83 | 2,547.0005 | -0.14 (-4.71%) | 268,124 |
17 May 2019 | USD | 2.91 | 3.12 | 2.9 | 2.97 | 2,673.0005 | +0.07 (+2.41%) | 182,956 |
16 May 2019 | USD | 2.82 | 2.989 | 2.8 | 2.9 | 2,610.0005 | +0.1 (+3.57%) | 192,475 |
15 May 2019 | USD | 2.65 | 2.8605 | 2.65 | 2.8 | 2,520.0005 | +0.15 (+5.66%) | 143,260 |
14 May 2019 | USD | 2.65 | 2.65 | 2.5094 | 2.65 | 2,385.0005 | +0.1 (+3.92%) | 90,575 |
13 May 2019 | USD | 2.65 | 2.6733 | 2.44 | 2.55 | 2,295.0005 | -0.02 (-0.78%) | 74,723 |
10 May 2019 | USD | 2.51 | 2.5848 | 2.4 | 2.57 | 2,313.0005 | +0.12 (+4.90%) | 41,501 |
9 May 2019 | USD | 2.57 | 2.57 | 2.32 | 2.45 | 2,205.0004 | -0.14 (-5.41%) | 125,292 |
8 May 2019 | USD | 2.71 | 2.71 | 2.52 | 2.59 | 2,331.0005 | +0.05 (+1.97%) | 96,005 |
7 May 2019 | USD | 2.46 | 2.6947 | 2.46 | 2.54 | 2,286.0005 | +0.03 (+1.20%) | 153,878 |
6 May 2019 | USD | 2.35 | 2.74 | 2.35 | 2.51 | 2,259.0005 | +0.26 (+11.56%) | 259,710 |
3 May 2019 | USD | 2.27 | 2.3201 | 2.235 | 2.25 | 2,025.0004 | -0.02 (-0.88%) | 46,010 |
2 May 2019 | USD | 2.33 | 2.35 | 2.2 | 2.27 | 2,043.0004 | -0.11 (-4.62%) | 50,474 |
1 May 2019 | USD | 2.27 | 2.3899 | 2.26 | 2.38 | 2,142.0004 | +0.11 (+4.85%) | 39,185 |
30 Apr 2019 | USD | 2.33 | 2.33 | 2.25 | 2.27 | 2,043.0004 | +0.01 (+0.44%) | 102,199 |
29 Apr 2019 | USD | 2.3 | 2.3 | 2.22 | 2.26 | 2,034.0004 | 0.0 (0.0%) | 32,541 |
26 Apr 2019 | USD | 2.26 | 2.295 | 2.235 | 2.26 | 2,034.0004 | 0.0 (0.0%) | 64,971 |
25 Apr 2019 | USD | 2.34 | 2.35 | 2.25 | 2.26 | 2,034.0004 | -0.09 (-3.83%) | 53,949 |
24 Apr 2019 | USD | 2.37 | 2.37 | 2.31 | 2.35 | 2,115.0004 | +0.05 (+2.17%) | 27,361 |
23 Apr 2019 | USD | 2.33 | 2.3825 | 2.3 | 2.3 | 2,070.0004 | -0.03 (-1.29%) | 45,772 |
22 Apr 2019 | USD | 2.3 | 2.41 | 2.29 | 2.33 | 2,097.0004 | +0.02 (+0.87%) | 32,206 |
19 Apr 2019 | USD | 2.31 | 2.31 | 2.31 | 2.31 | 2,079.0004 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.26 | 2.3231 | 2.26 | 2.31 | 2,079.0004 | +0.05 (+2.21%) | 44,794 |