Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 3.525 | 3.558 | 3.5 | 3.55 | 3.55 | +0.025 (+0.71%) | 681,319 |
5 Mar 2019 | USD | 3.53 | 3.538 | 3.506 | 3.525 | 3.525 | -0.012 (-0.34%) | 359,958 |
4 Mar 2019 | USD | 3.498 | 3.558 | 3.484 | 3.537 | 3.537 | +0.038 (+1.09%) | 659,739 |
1 Mar 2019 | USD | 3.516 | 3.516 | 3.48 | 3.499 | 3.499 | +0.015 (+0.43%) | 289,784 |
28 Feb 2019 | USD | 3.488 | 3.516 | 3.478 | 3.484 | 3.484 | -0.012 (-0.34%) | 347,821 |
27 Feb 2019 | USD | 3.523 | 3.53 | 3.489 | 3.496 | 3.496 | -0.034 (-0.96%) | 558,320 |
26 Feb 2019 | USD | 3.568 | 3.568 | 3.509 | 3.53 | 3.53 | -0.038 (-1.07%) | 507,894 |
25 Feb 2019 | USD | 3.48 | 3.58 | 3.452 | 3.568 | 3.568 | +0.077 (+2.21%) | 1,276,308 |
22 Feb 2019 | USD | 3.515 | 3.53 | 3.488 | 3.491 | 3.491 | -0.039 (-1.10%) | 925,062 |
21 Feb 2019 | USD | 3.564 | 3.564 | 3.518 | 3.53 | 3.53 | -0.034 (-0.95%) | 538,852 |
20 Feb 2019 | USD | 3.553 | 3.596 | 3.55 | 3.564 | 3.564 | +0.013 (+0.37%) | 357,290 |
19 Feb 2019 | USD | 3.558 | 3.568 | 3.532 | 3.551 | 3.551 | -0.007 (-0.20%) | 457,258 |
18 Feb 2019 | USD | 3.508 | 3.564 | 3.507 | 3.558 | 3.558 | +0.058 (+1.66%) | 749,563 |
15 Feb 2019 | USD | 3.512 | 3.512 | 3.482 | 3.5 | 3.5 | +0.005 (+0.14%) | 241,035 |
14 Feb 2019 | USD | 3.466 | 3.517 | 3.455 | 3.495 | 3.495 | +0.013 (+0.37%) | 507,251 |
13 Feb 2019 | USD | 3.432 | 3.488 | 3.421 | 3.482 | 3.482 | +0.051 (+1.49%) | 793,721 |
12 Feb 2019 | USD | 3.41 | 3.431 | 3.402 | 3.431 | 3.431 | +0.021 (+0.62%) | 314,242 |
11 Feb 2019 | USD | 3.41 | 3.432 | 3.397 | 3.41 | 3.41 | -0.018 (-0.53%) | 369,066 |
1 Feb 2019 | USD | 3.425 | 3.432 | 3.423 | 3.428 | 3.428 | +0.006 (+0.18%) | 308,541 |
31 Jan 2019 | USD | 3.398 | 3.429 | 3.388 | 3.422 | 3.422 | +0.034 (+1.00%) | 467,162 |
30 Jan 2019 | USD | 3.396 | 3.398 | 3.384 | 3.388 | 3.388 | -0.008 (-0.24%) | 203,397 |
29 Jan 2019 | USD | 3.398 | 3.398 | 3.366 | 3.396 | 3.396 | +0.002 (+0.06%) | 271,568 |
28 Jan 2019 | USD | 3.374 | 3.399 | 3.374 | 3.394 | 3.394 | +0.026 (+0.77%) | 391,604 |
25 Jan 2019 | USD | 3.34 | 3.37 | 3.338 | 3.368 | 3.368 | +0.03 (+0.90%) | 477,640 |
24 Jan 2019 | USD | 3.32 | 3.344 | 3.32 | 3.338 | 3.338 | +0.02 (+0.60%) | 190,195 |
23 Jan 2019 | USD | 3.31 | 3.325 | 3.303 | 3.318 | 3.318 | +0.002 (+0.06%) | 75,621 |
22 Jan 2019 | USD | 3.307 | 3.322 | 3.3 | 3.316 | 3.316 | -0.002 (-0.06%) | 65,787 |
21 Jan 2019 | USD | 3.329 | 3.33 | 3.3 | 3.318 | 3.318 | -0.011 (-0.33%) | 196,158 |
18 Jan 2019 | USD | 3.316 | 3.329 | 3.3 | 3.329 | 3.329 | -0.001 (-0.03%) | 270,958 |
17 Jan 2019 | USD | 3.33 | 3.335 | 3.298 | 3.33 | 3.33 | +0.019 (+0.57%) | 159,054 |