Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 3.69 | 3.73 | 3.612 | 3.72 | 3.72 | +0.02 (+0.54%) | 53,971 |
1 May 2019 | USD | 3.7 | 3.772 | 3.618 | 3.7 | 3.7 | -0.01 (-0.27%) | 111,907 |
30 Apr 2019 | USD | 3.68 | 3.751 | 3.65 | 3.71 | 3.71 | +0.04 (+1.09%) | 37,607 |
29 Apr 2019 | USD | 3.65 | 3.811 | 3.638 | 3.67 | 3.67 | -0.03 (-0.81%) | 46,098 |
26 Apr 2019 | USD | 3.92 | 3.99 | 3.531 | 3.7 | 3.7 | -0.19 (-4.88%) | 226,114 |
25 Apr 2019 | USD | 3.7 | 4.08 | 3.7 | 3.89 | 3.89 | +0.15 (+4.01%) | 442,023 |
24 Apr 2019 | USD | 3.48 | 3.75 | 3.42 | 3.74 | 3.74 | +0.22 (+6.25%) | 211,533 |
23 Apr 2019 | USD | 3.36 | 3.53 | 3.307 | 3.52 | 3.52 | +0.16 (+4.76%) | 85,184 |
22 Apr 2019 | USD | 3.18 | 3.4 | 3.18 | 3.36 | 3.36 | +0.15 (+4.67%) | 79,941 |
19 Apr 2019 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.12 | 3.24 | 3.12 | 3.21 | 3.21 | +0.055 (+1.74%) | 92,210 |
17 Apr 2019 | USD | 3.15 | 3.2 | 3.12 | 3.155 | 3.155 | +0.035 (+1.12%) | 35,870 |
16 Apr 2019 | USD | 3.146 | 3.186 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 45,690 |
15 Apr 2019 | USD | 3.11 | 3.163 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 28,976 |
12 Apr 2019 | USD | 3.15 | 3.2 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 27,331 |
11 Apr 2019 | USD | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 54,949 |
10 Apr 2019 | USD | 3.19 | 3.23 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 20,259 |
9 Apr 2019 | USD | 3.23 | 3.23 | 3.17 | 3.22 | 3.22 | 0.0 (0.0%) | 29,956 |
8 Apr 2019 | USD | 3.17 | 3.27 | 3.16 | 3.22 | 3.22 | +0.05 (+1.58%) | 46,917 |
5 Apr 2019 | USD | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 33,510 |
4 Apr 2019 | USD | 3.21 | 3.25 | 3.12 | 3.17 | 3.17 | -0.07 (-2.16%) | 66,043 |
3 Apr 2019 | USD | 3.32 | 3.32 | 3.158 | 3.24 | 3.24 | -0.06 (-1.82%) | 79,217 |
2 Apr 2019 | USD | 3.21 | 3.308 | 3.13 | 3.3 | 3.3 | +0.02 (+0.61%) | 131,457 |
1 Apr 2019 | USD | 3.35 | 3.39 | 3.07 | 3.28 | 3.28 | +0.4 (+13.89%) | 1,368,670 |
29 Mar 2019 | USD | 2.9 | 2.99 | 2.79 | 2.88 | 2.88 | +0.06 (+2.13%) | 119,936 |
28 Mar 2019 | USD | 2.93 | 2.93 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 37,852 |
27 Mar 2019 | USD | 2.985 | 3 | 2.82 | 2.84 | 2.84 | +0.03 (+1.07%) | 59,096 |
26 Mar 2019 | USD | 2.83 | 2.98 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 75,257 |
25 Mar 2019 | USD | 2.96 | 2.99 | 2.845 | 2.86 | 2.86 | -0.13 (-4.35%) | 77,957 |
22 Mar 2019 | USD | 2.93 | 3.01 | 2.93 | 2.99 | 2.99 | +0.01 (+0.34%) | 29,082 |