Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 3.398 | 3.46 | 3.32 | 3.34 | 33.4 | -0.04 (-1.18%) | 36,843 |
28 Feb 2019 | USD | 3.29 | 3.54 | 3.29 | 3.38 | 33.8 | +0.11 (+3.36%) | 29,190 |
27 Feb 2019 | USD | 3.35 | 3.61 | 3.22 | 3.27 | 32.7 | -0.15 (-4.39%) | 37,013 |
26 Feb 2019 | USD | 3.43 | 3.64 | 3.39 | 3.42 | 34.2 | -0.05 (-1.44%) | 35,639 |
25 Feb 2019 | USD | 3.34 | 3.64 | 3.34 | 3.47 | 34.7 | +0.22 (+6.77%) | 14,103 |
22 Feb 2019 | USD | 3.19 | 3.4 | 3.18 | 3.25 | 32.5 | +0.03 (+0.93%) | 34,853 |
21 Feb 2019 | USD | 3.1501 | 3.34 | 3.1501 | 3.22 | 32.2 | +0.04 (+1.26%) | 39,888 |
20 Feb 2019 | USD | 3.4 | 3.5999 | 3.08 | 3.18 | 31.8 | -0.21 (-6.19%) | 56,461 |
19 Feb 2019 | USD | 3.29 | 3.6525 | 3.29 | 3.39 | 33.9 | +0.03 (+0.89%) | 46,834 |
18 Feb 2019 | USD | 3.36 | 3.36 | 3.36 | 3.36 | 33.6 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.43 | 3.43 | 3.29 | 3.36 | 33.6 | +0.03 (+0.90%) | 41,148 |
14 Feb 2019 | USD | 3.6 | 3.6 | 3.3 | 3.33 | 33.3 | -0.07 (-2.06%) | 41,156 |
13 Feb 2019 | USD | 3.83 | 4.0699 | 3.4 | 3.4 | 34 | -0.39 (-10.29%) | 52,691 |
12 Feb 2019 | USD | 3.9 | 4.17 | 3.76 | 3.79 | 37.9 | +0.02 (+0.53%) | 11,201 |
11 Feb 2019 | USD | 3.82 | 4.0499 | 3.75 | 3.77 | 37.7 | -0.21 (-5.28%) | 16,206 |
8 Feb 2019 | USD | 4.15 | 4.2 | 3.95 | 3.98 | 39.8 | 0.0 (0.0%) | 11,569 |
7 Feb 2019 | USD | 4.107 | 4.14 | 3.95 | 3.98 | 39.8 | +0.03 (+0.76%) | 8,301 |
6 Feb 2019 | USD | 3.89 | 4.2 | 3.89 | 3.95 | 39.5 | +0.01 (+0.25%) | 9,532 |
5 Feb 2019 | USD | 4.06 | 4.06 | 3.93 | 3.94 | 39.4 | -0.01 (-0.25%) | 16,075 |
4 Feb 2019 | USD | 3.95 | 4.02 | 3.95 | 3.95 | 39.5 | +0.03 (+0.77%) | 15,382 |
1 Feb 2019 | USD | 3.969 | 4.13 | 3.69 | 3.92 | 39.2 | +0.01 (+0.26%) | 24,792 |
31 Jan 2019 | USD | 3.975 | 4.05 | 3.91 | 3.91 | 39.1 | -0.04 (-1.01%) | 11,877 |
30 Jan 2019 | USD | 4.03 | 4.09 | 3.95 | 3.95 | 39.5 | -0.05 (-1.25%) | 9,547 |
29 Jan 2019 | USD | 4.11 | 4.23 | 4 | 4 | 40 | -0.18 (-4.31%) | 37,205 |
28 Jan 2019 | USD | 4.19 | 4.24 | 4.15 | 4.18 | 41.8 | 0.0 (0.0%) | 27,520 |
25 Jan 2019 | USD | 4.16 | 4.27 | 4.16 | 4.18 | 41.8 | +0.02 (+0.48%) | 26,090 |
24 Jan 2019 | USD | 4.17 | 4.27 | 4.14 | 4.16 | 41.6 | -0.03 (-0.72%) | 24,793 |
23 Jan 2019 | USD | 4.18 | 4.25 | 4.13 | 4.19 | 41.9 | +0.02 (+0.48%) | 29,471 |
22 Jan 2019 | USD | 4.08 | 4.2 | 4.07 | 4.17 | 41.7 | 0.0 (0.0%) | 24,793 |
21 Jan 2019 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 41.7 | 0.0 (0.0%) | 0 |