Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 4.055 | 4.32 | 4.055 | 4.25 | 4.25 | +0.05 (+1.19%) | 106,306 |
1 Feb 2019 | USD | 4.14 | 4.635 | 4 | 4.2 | 4.2 | +0.18 (+4.48%) | 30,781 |
31 Jan 2019 | USD | 3.75 | 4.5 | 3.7 | 4.02 | 4.02 | +0.23 (+6.07%) | 71,469 |
30 Jan 2019 | USD | 3.61 | 3.925 | 3.55 | 3.79 | 3.79 | +0.1 (+2.71%) | 33,594 |
29 Jan 2019 | USD | 3.69 | 3.7 | 3.5 | 3.69 | 3.69 | +0.15 (+4.24%) | 33,265 |
28 Jan 2019 | USD | 3.47 | 3.78 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 9,385 |
25 Jan 2019 | USD | 3.51 | 3.82 | 3.4 | 3.47 | 3.47 | +0.12 (+3.58%) | 30,770 |
24 Jan 2019 | USD | 3.52 | 3.7 | 3.22 | 3.35 | 3.35 | -0.15 (-4.29%) | 12,894 |
23 Jan 2019 | USD | 3.65 | 3.71 | 3.43 | 3.5 | 3.5 | -0.11 (-3.05%) | 8,624 |
22 Jan 2019 | USD | 3.73 | 3.7604 | 3.61 | 3.61 | 3.61 | -0.11 (-2.96%) | 3,340 |
21 Jan 2019 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 3.67 | 3.9177 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 8,544 |
17 Jan 2019 | USD | 3.92 | 3.96 | 3.68 | 3.69 | 3.69 | -0.21 (-5.38%) | 19,125 |
16 Jan 2019 | USD | 3.83 | 3.99 | 3.74 | 3.9 | 3.9 | -0.04 (-1.02%) | 10,665 |
15 Jan 2019 | USD | 3.93 | 3.94 | 3.71 | 3.94 | 3.94 | +0.09 (+2.34%) | 18,527 |
14 Jan 2019 | USD | 3.961 | 3.97 | 3.78 | 3.85 | 3.85 | -0.02 (-0.52%) | 16,848 |
11 Jan 2019 | USD | 3.83 | 3.97 | 3.8001 | 3.87 | 3.87 | 0.0 (0.0%) | 32,459 |
10 Jan 2019 | USD | 3.85 | 3.99 | 3.85 | 3.87 | 3.87 | -0.1 (-2.52%) | 16,070 |
9 Jan 2019 | USD | 3.99 | 4.0173 | 3.85 | 3.97 | 3.97 | +0.03 (+0.76%) | 3,752 |
8 Jan 2019 | USD | 3.97 | 4.28 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 80,955 |
7 Jan 2019 | USD | 3.9 | 3.98 | 3.77 | 3.94 | 3.94 | +0.06 (+1.55%) | 47,192 |
4 Jan 2019 | USD | 3.7 | 3.92 | 3.7 | 3.88 | 3.88 | +0.27 (+7.48%) | 40,560 |
3 Jan 2019 | USD | 3.68 | 3.81 | 3.36 | 3.61 | 3.61 | -0.03 (-0.82%) | 27,002 |
2 Jan 2019 | USD | 3.5 | 3.8 | 3.44 | 3.64 | 3.64 | +0.12 (+3.41%) | 20,880 |
1 Jan 2019 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.42 | 3.64 | 3.27 | 3.52 | 3.52 | +0.11 (+3.23%) | 84,246 |
28 Dec 2018 | USD | 3.23 | 3.78 | 3.22 | 3.41 | 3.41 | +0.18 (+5.57%) | 104,150 |
27 Dec 2018 | USD | 3.39 | 3.39 | 3.1758 | 3.23 | 3.23 | -0.17 (-5%) | 28,771 |
26 Dec 2018 | USD | 3.25 | 3.45 | 3.07 | 3.4 | 3.4 | 0.0 (0.0%) | 60,448 |
24 Dec 2018 | USD | 3.39 | 3.41 | 3.11 | 3.4 | 3.4 | +0.02 (+0.59%) | 59,336 |