Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 1.92 | 1.95 | 1.84 | 1.91 | 19.1 | -0.01 (-0.52%) | 3,485,730 |
27 May 2019 | USD | 1.92 | 1.92 | 1.92 | 1.92 | 19.2 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.99 | 2.02 | 1.91 | 1.92 | 19.2 | -0.03 (-1.54%) | 3,001,144 |
23 May 2019 | USD | 2.1 | 2.12 | 1.87 | 1.95 | 19.5 | -0.22 (-10.14%) | 5,361,954 |
22 May 2019 | USD | 2.28 | 2.31 | 2.12 | 2.17 | 21.7 | -0.16 (-6.87%) | 4,502,024 |
21 May 2019 | USD | 2.19 | 2.37 | 2.1 | 2.33 | 23.3 | +0.14 (+6.39%) | 5,839,724 |
20 May 2019 | USD | 2.33 | 2.48 | 2.18 | 2.19 | 21.9 | -0.29 (-11.69%) | 5,201,906 |
17 May 2019 | USD | 2.67 | 2.67 | 2.45 | 2.48 | 24.8 | -0.25 (-9.16%) | 4,178,107 |
16 May 2019 | USD | 2.67 | 2.77 | 2.53 | 2.73 | 27.3 | +0.06 (+2.25%) | 4,386,444 |
15 May 2019 | USD | 2.8 | 2.8397 | 2.64 | 2.67 | 26.7 | -0.2 (-6.97%) | 4,501,716 |
14 May 2019 | USD | 2.65 | 2.91 | 2.62 | 2.87 | 28.7 | +0.24 (+9.13%) | 3,178,557 |
13 May 2019 | USD | 2.95 | 3.02 | 2.62 | 2.63 | 26.3 | -0.38 (-12.62%) | 3,774,373 |
10 May 2019 | USD | 3.11 | 3.15 | 2.94 | 3.01 | 30.1 | -0.12 (-3.83%) | 3,282,753 |
9 May 2019 | USD | 3.1 | 3.15 | 2.985 | 3.13 | 31.3 | 0.0 (0.0%) | 2,556,411 |
8 May 2019 | USD | 3.3 | 3.36 | 3.11 | 3.13 | 31.3 | -0.18 (-5.44%) | 2,441,393 |
7 May 2019 | USD | 3.39 | 3.48 | 3.265 | 3.31 | 33.1 | -0.19 (-5.43%) | 2,432,344 |
6 May 2019 | USD | 3.27 | 3.52 | 3.24 | 3.5 | 35 | +0.14 (+4.17%) | 3,122,187 |
3 May 2019 | USD | 3.3 | 3.42 | 3.26 | 3.36 | 33.6 | +0.1 (+3.07%) | 3,077,366 |
2 May 2019 | USD | 3.32 | 3.36 | 3.15 | 3.26 | 32.6 | -0.12 (-3.55%) | 4,132,097 |
1 May 2019 | USD | 3.57 | 3.62 | 3.37 | 3.38 | 33.8 | -0.21 (-5.85%) | 3,277,807 |
30 Apr 2019 | USD | 4.03 | 4.035 | 3.58 | 3.59 | 35.9 | -0.4 (-10.03%) | 4,346,007 |
29 Apr 2019 | USD | 4.03 | 4.05 | 3.89 | 3.99 | 39.9 | -0.06 (-1.48%) | 2,661,990 |
26 Apr 2019 | USD | 3.95 | 4.09 | 3.78 | 4.05 | 40.5 | -0.02 (-0.49%) | 3,721,096 |
25 Apr 2019 | USD | 4.12 | 4.2 | 3.995 | 4.07 | 40.7 | -0.14 (-3.33%) | 5,303,108 |
24 Apr 2019 | USD | 4.81 | 4.88 | 4.2008 | 4.21 | 42.1 | -0.75 (-15.12%) | 7,403,476 |
23 Apr 2019 | USD | 4.99 | 5.065 | 4.93 | 4.96 | 49.6 | -0.03 (-0.60%) | 2,671,251 |
22 Apr 2019 | USD | 4.84 | 5.135 | 4.79 | 4.99 | 49.9 | +0.2 (+4.18%) | 3,781,927 |
19 Apr 2019 | USD | 4.79 | 4.79 | 4.79 | 4.79 | 47.9 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 5.02 | 5.16 | 4.77 | 4.79 | 47.9 | -0.25 (-4.96%) | 2,498,856 |
17 Apr 2019 | USD | 5.2 | 5.22 | 5.02 | 5.04 | 50.4 | -0.14 (-2.70%) | 1,635,215 |