Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 1.9802 | 2.5 | 1.96 | 2.2887 | 686,610 | +0.369 (+19.20%) | 92 |
11 Apr 2019 | USD | 1.95 | 1.98 | 1.8831 | 1.92 | 576,000 | -0.05 (-2.54%) | 5 |
10 Apr 2019 | USD | 1.88 | 2.0637 | 1.8301 | 1.97 | 591,000 | +0.13 (+7.07%) | 2 |
9 Apr 2019 | USD | 2.04 | 2.0693 | 1.81 | 1.84 | 552,000 | -0.24 (-11.54%) | 8 |
8 Apr 2019 | USD | 2.01 | 2.15 | 2 | 2.08 | 624,000 | +0.1 (+5.05%) | 16 |
5 Apr 2019 | USD | 1.8 | 1.99 | 1.77 | 1.98 | 594,000 | +0.18 (+10%) | 6 |
4 Apr 2019 | USD | 1.82 | 1.91 | 1.8 | 1.8 | 540,000 | -0.02 (-1.10%) | 4 |
3 Apr 2019 | USD | 1.86 | 1.88 | 1.8014 | 1.82 | 546,000 | -0.04 (-2.15%) | 9 |
2 Apr 2019 | USD | 1.83 | 1.94 | 1.8 | 1.86 | 558,000 | -0.02 (-1.06%) | 8 |
1 Apr 2019 | USD | 2.07 | 2.09 | 1.81 | 1.88 | 564,000 | -0.11 (-5.53%) | 13 |
29 Mar 2019 | USD | 1.87 | 1.99 | 1.87 | 1.99 | 597,000 | +0.07 (+3.65%) | 4 |
28 Mar 2019 | USD | 2.14 | 2.14 | 1.7973 | 1.92 | 576,000 | -0.23 (-10.70%) | 18 |
27 Mar 2019 | USD | 2.27 | 2.4 | 2.05 | 2.15 | 645,000 | -0.12 (-5.29%) | 17 |
26 Mar 2019 | USD | 2.25 | 2.57 | 2.21 | 2.27 | 681,000 | +0.02 (+0.89%) | 44 |
25 Mar 2019 | USD | 2.373 | 2.39 | 2.25 | 2.25 | 675,000 | -0.15 (-6.25%) | 7 |
22 Mar 2019 | USD | 2.2907 | 2.45 | 2.2907 | 2.4 | 720,000 | +0.09 (+3.90%) | 11 |
21 Mar 2019 | USD | 2.37 | 2.3835 | 2.1901 | 2.31 | 693,000 | -0.062 (-2.62%) | 5 |
20 Mar 2019 | USD | 2.3856 | 2.39 | 2.3721 | 2.3721 | 711,630 | -0.018 (-0.75%) | 2 |
19 Mar 2019 | USD | 2.35 | 2.5 | 2.0934 | 2.39 | 717,000 | +0.14 (+6.22%) | 7 |
18 Mar 2019 | USD | 2.32 | 2.32 | 2.12 | 2.25 | 675,000 | -0.05 (-2.17%) | 4 |
15 Mar 2019 | USD | 2.34 | 2.35 | 2.2 | 2.3 | 690,000 | 0.0 (0.0%) | 4 |
14 Mar 2019 | USD | 2.2603 | 2.47 | 2.1226 | 2.3 | 690,000 | -0.02 (-0.86%) | 18 |
13 Mar 2019 | USD | 2.19 | 2.32 | 2.1 | 2.32 | 696,000 | +0.018 (+0.77%) | 6 |
12 Mar 2019 | USD | 2.4 | 2.4212 | 2.05 | 2.3023 | 690,690 | -0.078 (-3.26%) | 9 |
11 Mar 2019 | USD | 2.28 | 2.38 | 2.2 | 2.38 | 714,000 | +0.13 (+5.78%) | 8 |
8 Mar 2019 | USD | 2.4 | 2.4 | 2.25 | 2.25 | 675,000 | -0.09 (-3.85%) | 3 |
7 Mar 2019 | USD | 2.3 | 2.4399 | 2.25 | 2.34 | 702,000 | -0.1 (-4.10%) | 1 |
6 Mar 2019 | USD | 2.21 | 2.44 | 2.21 | 2.44 | 732,000 | +0.24 (+10.91%) | 5 |
5 Mar 2019 | USD | 2.44 | 2.49 | 2.2 | 2.2 | 660,000 | -0.2 (-8.33%) | 4 |
4 Mar 2019 | USD | 2.44 | 2.508 | 2.36 | 2.4 | 720,000 | -0.075 (-3.03%) | 3 |