Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 3 | 3.05 | 2.96 | 3.04 | 3.04 | +0.05 (+1.67%) | 305,442 |
7 Mar 2019 | USD | 3 | 3.0427 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 431,595 |
6 Mar 2019 | USD | 3.03 | 3.04 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 241,371 |
5 Mar 2019 | USD | 3.05 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 88,897 |
4 Mar 2019 | USD | 3.04 | 3.109 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 63,478 |
1 Mar 2019 | USD | 2.95 | 3.07 | 2.95 | 3.05 | 3.05 | 0.0 (0.0%) | 65,664 |
28 Feb 2019 | USD | 3.11 | 3.2 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 62,262 |
27 Feb 2019 | USD | 3.09 | 3.15 | 2.94 | 3.1 | 3.1 | -0.01 (-0.32%) | 33,953 |
26 Feb 2019 | USD | 3.16 | 3.2 | 3.11 | 3.11 | 3.11 | -0.05 (-1.58%) | 51,455 |
25 Feb 2019 | USD | 3.18 | 3.23 | 3.13 | 3.16 | 3.16 | -0.04 (-1.25%) | 72,399 |
22 Feb 2019 | USD | 3.12 | 3.24 | 3.12 | 3.2 | 3.2 | +0.08 (+2.56%) | 52,253 |
21 Feb 2019 | USD | 3.16 | 3.18 | 3.09 | 3.12 | 3.12 | -0.07 (-2.19%) | 40,037 |
20 Feb 2019 | USD | 3.16 | 3.2 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 52,358 |
19 Feb 2019 | USD | 3.15 | 3.2 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 80,140 |
18 Feb 2019 | USD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.15 | 3.19 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 83,515 |
14 Feb 2019 | USD | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 66,111 |
13 Feb 2019 | USD | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | +0.02 (+0.63%) | 32,936 |
12 Feb 2019 | USD | 3.23 | 3.23 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 77,471 |
11 Feb 2019 | USD | 3.16 | 3.18 | 3.135 | 3.18 | 3.18 | +0.05 (+1.60%) | 63,789 |
8 Feb 2019 | USD | 3.07 | 3.16 | 3.05 | 3.13 | 3.13 | +0.06 (+1.95%) | 59,986 |
7 Feb 2019 | USD | 3.09 | 3.14 | 3.04 | 3.07 | 3.07 | -0.07 (-2.23%) | 49,717 |
6 Feb 2019 | USD | 3.08 | 3.17 | 3.06 | 3.14 | 3.14 | +0.035 (+1.13%) | 90,862 |
5 Feb 2019 | USD | 3.13 | 3.16 | 3.1 | 3.105 | 3.105 | -0.005 (-0.16%) | 80,903 |
4 Feb 2019 | USD | 3.06 | 3.11 | 3.02 | 3.11 | 3.11 | +0.05 (+1.63%) | 122,784 |
1 Feb 2019 | USD | 3.01 | 3.1 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 82,495 |
31 Jan 2019 | USD | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 76,004 |
30 Jan 2019 | USD | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 81,062 |
29 Jan 2019 | USD | 3.09 | 3.1 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 130,603 |
28 Jan 2019 | USD | 3.05 | 3.08 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 155,067 |