Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 3.5 | 3.64 | 3.5 | 3.6 | 36 | +0.02 (+0.56%) | 285,723 |
7 Mar 2019 | USD | 3.64 | 3.6466 | 3.54 | 3.58 | 35.8 | -0.04 (-1.10%) | 368,139 |
6 Mar 2019 | USD | 3.83 | 3.85 | 3.6 | 3.62 | 36.2 | -0.16 (-4.23%) | 507,821 |
5 Mar 2019 | USD | 3.65 | 3.83 | 3.63 | 3.78 | 37.8 | +0.13 (+3.56%) | 525,127 |
4 Mar 2019 | USD | 3.94 | 3.98 | 3.6 | 3.65 | 36.5 | -0.16 (-4.20%) | 745,054 |
1 Mar 2019 | USD | 3.6 | 3.85 | 3.59 | 3.81 | 38.1 | +0.3 (+8.55%) | 1,110,809 |
28 Feb 2019 | USD | 3.51 | 3.7 | 3.4 | 3.51 | 35.1 | +0.03 (+0.86%) | 487,359 |
27 Feb 2019 | USD | 3.44 | 3.53 | 3.44 | 3.48 | 34.8 | +0.04 (+1.16%) | 401,053 |
26 Feb 2019 | USD | 3.5 | 3.5 | 3.35 | 3.44 | 34.4 | -0.01 (-0.29%) | 260,150 |
25 Feb 2019 | USD | 3.42 | 3.5158 | 3.41 | 3.45 | 34.5 | +0.06 (+1.77%) | 342,104 |
22 Feb 2019 | USD | 3.36 | 3.47 | 3.35 | 3.39 | 33.9 | +0.04 (+1.19%) | 227,546 |
21 Feb 2019 | USD | 3.41 | 3.4239 | 3.27 | 3.35 | 33.5 | -0.05 (-1.47%) | 252,285 |
20 Feb 2019 | USD | 3.45 | 3.51 | 3.35 | 3.4 | 34 | -0.05 (-1.45%) | 347,449 |
19 Feb 2019 | USD | 3.39 | 3.5 | 3.35 | 3.45 | 34.5 | +0.03 (+0.88%) | 270,595 |
18 Feb 2019 | USD | 3.42 | 3.42 | 3.42 | 3.42 | 34.2 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.5 | 3.54 | 3.41 | 3.42 | 34.2 | -0.06 (-1.72%) | 364,216 |
14 Feb 2019 | USD | 3.43 | 3.49 | 3.4 | 3.48 | 34.8 | +0.06 (+1.75%) | 167,971 |
13 Feb 2019 | USD | 3.55 | 3.565 | 3.41 | 3.42 | 34.2 | -0.1 (-2.84%) | 229,789 |
12 Feb 2019 | USD | 3.45 | 3.55 | 3.45 | 3.52 | 35.2 | +0.1 (+2.92%) | 229,590 |
11 Feb 2019 | USD | 3.36 | 3.46 | 3.35 | 3.42 | 34.2 | +0.1 (+3.01%) | 247,994 |
8 Feb 2019 | USD | 3.39 | 3.46 | 3.18 | 3.32 | 33.2 | -0.08 (-2.35%) | 341,265 |
7 Feb 2019 | USD | 3.48 | 3.57 | 3.38 | 3.4 | 34 | -0.08 (-2.30%) | 219,740 |
6 Feb 2019 | USD | 3.39 | 3.59 | 3.35 | 3.48 | 34.8 | +0.09 (+2.65%) | 465,029 |
5 Feb 2019 | USD | 3.46 | 3.5 | 3.38 | 3.39 | 33.9 | -0.03 (-0.88%) | 217,988 |
4 Feb 2019 | USD | 3.5 | 3.51 | 3.4 | 3.42 | 34.2 | -0.055 (-1.58%) | 188,568 |
1 Feb 2019 | USD | 3.47 | 3.52 | 3.38 | 3.475 | 34.75 | +0.045 (+1.31%) | 317,689 |
31 Jan 2019 | USD | 3.29 | 3.5236 | 3.28 | 3.43 | 34.3 | +0.09 (+2.69%) | 239,981 |
30 Jan 2019 | USD | 3.18 | 3.37 | 3.17 | 3.34 | 33.4 | +0.17 (+5.36%) | 630,662 |
29 Jan 2019 | USD | 3.26 | 3.32 | 3.12 | 3.17 | 31.7 | -0.12 (-3.65%) | 646,292 |
28 Jan 2019 | USD | 3.32 | 3.35 | 3.24 | 3.29 | 32.9 | -0.04 (-1.20%) | 331,029 |