Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 2.83 | 2.86 | 2.65 | 2.8 | 2.8 | +0.04 (+1.45%) | 132,800 |
23 May 2019 | USD | 2.76 | 2.87 | 2.71 | 2.76 | 2.76 | -0.09 (-3.16%) | 182,700 |
22 May 2019 | USD | 2.82 | 2.99 | 2.75 | 2.85 | 2.85 | +0.14 (+5.17%) | 397,100 |
21 May 2019 | USD | 2.54 | 2.75 | 2.54 | 2.71 | 2.71 | +0.17 (+6.69%) | 86,900 |
20 May 2019 | USD | 2.56 | 2.56 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 40,300 |
17 May 2019 | USD | 2.45 | 2.59 | 2.45 | 2.55 | 2.55 | +0.05 (+2%) | 55,600 |
16 May 2019 | USD | 2.6 | 2.6 | 2.46 | 2.5 | 2.5 | -0.1 (-3.85%) | 153,600 |
15 May 2019 | USD | 2.6 | 2.85 | 2.5 | 2.6 | 2.6 | -0.05 (-1.89%) | 56,700 |
14 May 2019 | USD | 2.66 | 2.8 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 106,800 |
13 May 2019 | USD | 2.53 | 2.75 | 2.39 | 2.65 | 2.65 | +0.08 (+3.11%) | 224,700 |
10 May 2019 | USD | 2.51 | 2.62 | 2.4 | 2.57 | 2.57 | +0.04 (+1.58%) | 107,700 |
9 May 2019 | USD | 2.68 | 2.69 | 2.45 | 2.53 | 2.53 | -0.15 (-5.60%) | 236,000 |
8 May 2019 | USD | 2.73 | 2.74 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 59,900 |
7 May 2019 | USD | 2.69 | 2.77 | 2.65 | 2.71 | 2.71 | +0.02 (+0.74%) | 136,000 |
6 May 2019 | USD | 2.76 | 2.82 | 2.65 | 2.69 | 2.69 | -0.11 (-3.93%) | 94,800 |
3 May 2019 | USD | 2.9 | 2.97 | 2.73 | 2.8 | 2.8 | -0.06 (-2.10%) | 286,800 |
2 May 2019 | USD | 2.89 | 2.99 | 2.78 | 2.86 | 2.86 | +0.02 (+0.70%) | 198,500 |
1 May 2019 | USD | 2.95 | 2.95 | 2.78 | 2.84 | 2.84 | -0.11 (-3.73%) | 130,300 |
30 Apr 2019 | USD | 2.95 | 3.14 | 2.85 | 2.95 | 2.95 | +0.21 (+7.66%) | 708,800 |
29 Apr 2019 | USD | 2.8 | 2.8 | 2.66 | 2.74 | 2.74 | -0.05 (-1.79%) | 91,400 |
26 Apr 2019 | USD | 2.75 | 2.8 | 2.66 | 2.79 | 2.79 | +0.09 (+3.33%) | 63,500 |
25 Apr 2019 | USD | 2.81 | 2.85 | 2.65 | 2.7 | 2.7 | -0.09 (-3.23%) | 158,700 |
24 Apr 2019 | USD | 2.55 | 2.8 | 2.55 | 2.79 | 2.79 | +0.22 (+8.56%) | 338,900 |
23 Apr 2019 | USD | 2.44 | 2.57 | 2.4 | 2.57 | 2.57 | +0.14 (+5.76%) | 115,600 |
22 Apr 2019 | USD | 2.26 | 2.44 | 2.23 | 2.43 | 2.43 | +0.16 (+7.05%) | 99,700 |
19 Apr 2019 | USD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.41 | 2.43 | 2.27 | 2.27 | 2.27 | -0.15 (-6.20%) | 99,000 |
17 Apr 2019 | USD | 2.38 | 2.45 | 2.26 | 2.42 | 2.42 | +0.11 (+4.76%) | 135,300 |
16 Apr 2019 | USD | 2.35 | 2.38 | 2.21 | 2.31 | 2.31 | -0.02 (-0.86%) | 97,900 |
15 Apr 2019 | USD | 2.5 | 2.5 | 2.28 | 2.33 | 2.33 | -0.07 (-2.92%) | 242,300 |