Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 4.36 | 4.4 | 4.16 | 4.2 | 630 | -0.12 (-2.78%) | 1,124,500 |
11 Apr 2019 | USD | 4.33 | 4.45 | 4.28 | 4.32 | 648 | -0.01 (-0.23%) | 1,114,600 |
10 Apr 2019 | USD | 4.16 | 4.33 | 4.16 | 4.33 | 649.5 | +0.19 (+4.59%) | 1,237,300 |
9 Apr 2019 | USD | 4.31 | 4.39 | 4.12 | 4.14 | 621 | -0.2 (-4.61%) | 1,480,400 |
8 Apr 2019 | USD | 4.44 | 4.54 | 4.31 | 4.34 | 651 | -0.1 (-2.25%) | 1,524,200 |
5 Apr 2019 | USD | 4.39 | 4.61 | 4.36 | 4.44 | 666 | +0.12 (+2.78%) | 2,233,100 |
4 Apr 2019 | USD | 4.26 | 4.39 | 4.16 | 4.32 | 648 | +0.19 (+4.60%) | 2,141,500 |
3 Apr 2019 | USD | 4.04 | 4.2 | 4.01 | 4.13 | 619.5 | +0.13 (+3.25%) | 1,504,700 |
2 Apr 2019 | USD | 4.04 | 4.35 | 3.96 | 4 | 600 | +0.02 (+0.50%) | 2,594,000 |
1 Apr 2019 | USD | 4.1 | 4.13 | 3.88 | 3.98 | 597 | +0.13 (+3.38%) | 2,297,000 |
29 Mar 2019 | USD | 3.8 | 3.97 | 3.79 | 3.85 | 577.5 | +0.09 (+2.39%) | 1,658,200 |
28 Mar 2019 | USD | 3.75 | 3.84 | 3.69 | 3.76 | 564 | +0.02 (+0.53%) | 1,144,300 |
27 Mar 2019 | USD | 4.01 | 4.01 | 3.66 | 3.74 | 561 | -0.3 (-7.43%) | 2,258,200 |
26 Mar 2019 | USD | 4.02 | 4.14 | 3.94 | 4.04 | 606 | +0.04 (+1%) | 1,074,000 |
25 Mar 2019 | USD | 4.04 | 4.09 | 3.71 | 4 | 600 | -0.07 (-1.72%) | 1,841,500 |
22 Mar 2019 | USD | 4.37 | 4.44 | 3.95 | 4.07 | 610.5 | -0.33 (-7.50%) | 2,238,200 |
21 Mar 2019 | USD | 4.1 | 4.42 | 4.1 | 4.4 | 660 | +0.27 (+6.54%) | 2,464,100 |
20 Mar 2019 | USD | 4.05 | 4.22 | 3.96 | 4.13 | 619.5 | +0.07 (+1.72%) | 2,447,700 |
19 Mar 2019 | USD | 3.9 | 4.06 | 3.84 | 4.06 | 609 | +0.21 (+5.45%) | 4,079,300 |
18 Mar 2019 | USD | 3.64 | 3.94 | 3.61 | 3.85 | 577.5 | +0.24 (+6.65%) | 3,442,700 |
15 Mar 2019 | USD | 3.52 | 3.62 | 3.49 | 3.61 | 541.5 | +0.1 (+2.85%) | 3,785,100 |
14 Mar 2019 | USD | 3.45 | 3.57 | 3.4 | 3.51 | 526.5 | +0.06 (+1.74%) | 2,433,200 |
13 Mar 2019 | USD | 3.39 | 3.45 | 3.19 | 3.45 | 517.5 | +0.11 (+3.29%) | 2,259,900 |
12 Mar 2019 | USD | 3.19 | 3.43 | 3.1 | 3.34 | 501 | +0.18 (+5.70%) | 2,226,400 |
11 Mar 2019 | USD | 2.89 | 3.19 | 2.84 | 3.16 | 474 | +0.28 (+9.72%) | 1,982,600 |
8 Mar 2019 | USD | 2.92 | 3 | 2.85 | 2.88 | 432 | -0.08 (-2.70%) | 984,400 |
7 Mar 2019 | USD | 2.89 | 2.98 | 2.86 | 2.96 | 444 | +0.06 (+2.07%) | 1,593,800 |
6 Mar 2019 | USD | 3.05 | 3.17 | 2.77 | 2.9 | 435 | -0.05 (-1.69%) | 2,600,700 |
5 Mar 2019 | USD | 2.73 | 2.99 | 2.68 | 2.95 | 442.5 | +0.24 (+8.86%) | 1,913,200 |
4 Mar 2019 | USD | 2.98 | 3.01 | 2.7 | 2.71 | 406.5 | -0.18 (-6.23%) | 1,837,400 |