Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 2.89 | 3.05 | 2.87 | 3.0352 | 3.0352 | +0.165 (+5.76%) | 42,650 |
23 May 2019 | USD | 3.05 | 3.05 | 2.75 | 2.87 | 2.87 | -0.18 (-5.90%) | 7,691 |
22 May 2019 | USD | 3.0875 | 3.09 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 18,206 |
21 May 2019 | USD | 3.1 | 3.21 | 3.06 | 3.12 | 3.12 | +0.06 (+1.96%) | 16,636 |
20 May 2019 | USD | 3.2564 | 3.2564 | 3.06 | 3.06 | 3.06 | -0.13 (-4.08%) | 12,210 |
17 May 2019 | USD | 3.2 | 3.33 | 3.19 | 3.19 | 3.19 | -0.095 (-2.89%) | 4,773 |
16 May 2019 | USD | 3.23 | 3.285 | 3.1996 | 3.285 | 3.285 | +0.055 (+1.70%) | 1,146 |
15 May 2019 | USD | 3.42 | 3.43 | 3.2301 | 3.2301 | 3.2301 | +0.02 (+0.62%) | 2,246 |
14 May 2019 | USD | 3.22 | 3.4 | 3.1859 | 3.2101 | 3.2101 | +0.08 (+2.56%) | 7,548 |
13 May 2019 | USD | 3.25 | 3.27 | 3.13 | 3.13 | 3.13 | -0.17 (-5.15%) | 11,602 |
10 May 2019 | USD | 3.417 | 3.417 | 3.26 | 3.3 | 3.3 | -0.1 (-2.94%) | 6,290 |
9 May 2019 | USD | 3.5 | 3.5 | 3.31 | 3.4 | 3.4 | -0.1 (-2.86%) | 11,286 |
8 May 2019 | USD | 3.6709 | 3.6709 | 3.5 | 3.5 | 3.5 | -0.2 (-5.41%) | 11,864 |
7 May 2019 | USD | 3.65 | 3.7 | 3.62 | 3.7 | 3.7 | -0.01 (-0.27%) | 5,442 |
6 May 2019 | USD | 3.66 | 3.915 | 3.66 | 3.71 | 3.71 | -0.075 (-1.98%) | 3,784 |
3 May 2019 | USD | 3.8 | 3.8411 | 3.7064 | 3.785 | 3.785 | +0.055 (+1.47%) | 8,810 |
2 May 2019 | USD | 3.58 | 3.74 | 3.575 | 3.73 | 3.73 | +0.18 (+5.07%) | 3,353 |
1 May 2019 | USD | 3.42 | 3.55 | 3.4168 | 3.55 | 3.55 | +0.147 (+4.31%) | 28,712 |
30 Apr 2019 | USD | 3.41 | 3.46 | 3.36 | 3.4032 | 3.4032 | -0.078 (-2.23%) | 8,089 |
29 Apr 2019 | USD | 3.4727 | 3.5 | 3.4727 | 3.4808 | 3.4808 | +0.031 (+0.89%) | 7,999 |
26 Apr 2019 | USD | 3.5762 | 3.5762 | 3.4 | 3.45 | 3.45 | -0.06 (-1.71%) | 36,189 |
25 Apr 2019 | USD | 3.5001 | 3.6 | 3.5 | 3.5101 | 3.5101 | +0.01 (+0.29%) | 14,716 |
24 Apr 2019 | USD | 3.6 | 3.6529 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 7,603 |
23 Apr 2019 | USD | 3.69 | 3.7 | 3.57 | 3.6 | 3.6 | -0.09 (-2.44%) | 22,464 |
22 Apr 2019 | USD | 3.7 | 3.8533 | 3.6178 | 3.69 | 3.69 | -0.082 (-2.17%) | 15,384 |
19 Apr 2019 | USD | 3.7719 | 3.7719 | 3.7719 | 3.7719 | 3.7719 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 3.8 | 3.9 | 3.6501 | 3.7719 | 3.7719 | -0.068 (-1.77%) | 18,941 |
17 Apr 2019 | USD | 4.05 | 4.05 | 3.84 | 3.84 | 3.84 | -0.16 (-4%) | 7,659 |
16 Apr 2019 | USD | 4.07 | 4.07 | 3.86 | 4 | 4 | -0.1 (-2.44%) | 21,999 |
15 Apr 2019 | USD | 4.0878 | 4.13 | 4.0878 | 4.1 | 4.1 | 0.0 (0.0%) | 4,980 |