Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 3.36 | 3.43 | 3.25 | 3.33 | 33.3 | -0.03 (-0.89%) | 245,480 |
24 Jan 2019 | USD | 3.33 | 3.38 | 3.29 | 3.36 | 33.6 | +0.04 (+1.20%) | 275,519 |
23 Jan 2019 | USD | 3.37 | 3.4 | 3.25 | 3.32 | 33.2 | -0.06 (-1.78%) | 302,690 |
22 Jan 2019 | USD | 3.5 | 3.5 | 3.3 | 3.38 | 33.8 | -0.16 (-4.52%) | 321,055 |
21 Jan 2019 | USD | 3.54 | 3.54 | 3.54 | 3.54 | 35.4 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 3.57 | 3.6 | 3.46 | 3.54 | 35.4 | -0.01 (-0.28%) | 171,434 |
17 Jan 2019 | USD | 3.59 | 3.63 | 3.45 | 3.55 | 35.5 | -0.04 (-1.11%) | 274,957 |
16 Jan 2019 | USD | 3.45 | 3.7 | 3.4169 | 3.59 | 35.9 | +0.12 (+3.46%) | 597,148 |
15 Jan 2019 | USD | 3.41 | 3.5 | 3.3668 | 3.47 | 34.7 | +0.07 (+2.06%) | 453,666 |
14 Jan 2019 | USD | 3.46 | 3.49 | 3.37 | 3.4 | 34 | -0.07 (-2.02%) | 395,452 |
11 Jan 2019 | USD | 3.45 | 3.57 | 3.42 | 3.47 | 34.7 | -0.04 (-1.14%) | 436,294 |
10 Jan 2019 | USD | 3.63 | 3.63 | 3.38 | 3.51 | 35.1 | -0.17 (-4.62%) | 884,155 |
9 Jan 2019 | USD | 3.53 | 3.841 | 3.44 | 3.68 | 36.8 | +0.18 (+5.14%) | 732,220 |
8 Jan 2019 | USD | 3.45 | 3.52 | 3.37 | 3.5 | 35 | +0.09 (+2.64%) | 213,477 |
7 Jan 2019 | USD | 3.3 | 3.45 | 3.3 | 3.41 | 34.1 | +0.13 (+3.96%) | 334,133 |
4 Jan 2019 | USD | 3.12 | 3.29 | 3.07 | 3.28 | 32.8 | +0.23 (+7.54%) | 314,453 |
3 Jan 2019 | USD | 3.18 | 3.1886 | 3.02 | 3.05 | 30.5 | -0.17 (-5.28%) | 411,247 |
2 Jan 2019 | USD | 3.08 | 3.29 | 3.02 | 3.22 | 32.2 | +0.11 (+3.54%) | 378,636 |
1 Jan 2019 | USD | 3.11 | 3.11 | 3.11 | 3.11 | 31.1 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.16 | 3.18 | 2.95 | 3.11 | 31.1 | 0.0 (0.0%) | 600,335 |
28 Dec 2018 | USD | 2.96 | 3.18 | 2.88 | 3.11 | 31.1 | +0.15 (+5.07%) | 427,921 |
27 Dec 2018 | USD | 2.98 | 3.15 | 2.8 | 2.96 | 29.6 | -0.05 (-1.66%) | 746,359 |
26 Dec 2018 | USD | 2.81 | 3.0299 | 2.8 | 3.01 | 30.1 | +0.19 (+6.74%) | 752,592 |
24 Dec 2018 | USD | 2.81 | 2.98 | 2.79 | 2.82 | 28.2 | -0.07 (-2.42%) | 432,511 |
21 Dec 2018 | USD | 3.01 | 3.1 | 2.85 | 2.89 | 28.9 | -0.13 (-4.30%) | 791,949 |
20 Dec 2018 | USD | 3.02 | 3.19 | 2.9 | 3.02 | 30.2 | +0.02 (+0.67%) | 922,260 |
19 Dec 2018 | USD | 3.1 | 3.39 | 2.97 | 3 | 30 | -0.12 (-3.85%) | 1,176,251 |
18 Dec 2018 | USD | 3.26 | 3.27 | 2.93 | 3.12 | 31.2 | -0.1 (-3.11%) | 1,244,518 |
17 Dec 2018 | USD | 3.41 | 3.45 | 3.21 | 3.22 | 32.2 | -0.19 (-5.57%) | 933,668 |
14 Dec 2018 | USD | 3.7 | 3.73 | 3.37 | 3.41 | 34.1 | -0.32 (-8.58%) | 1,200,316 |