Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 2.3366 | 2.8324 | 2.3366 | 2.7959 | 2.7959 | +0.483 (+20.88%) | 43,823 |
6 Mar 2019 | USD | 2.083 | 2.395 | 2.0426 | 2.313 | 2.313 | +0.273 (+13.38%) | 22,306 |
5 Mar 2019 | USD | 2.0484 | 2.09 | 2.0401 | 2.0401 | 2.0401 | -0.01 (-0.48%) | 3,200 |
4 Mar 2019 | USD | 2.01 | 2.1388 | 2.01 | 2.05 | 2.05 | +0.017 (+0.81%) | 4,390 |
1 Mar 2019 | USD | 2.0524 | 2.055 | 2.02 | 2.0335 | 2.0335 | -0.03 (-1.48%) | 3,450 |
28 Feb 2019 | USD | 2.0732 | 2.0942 | 2.02 | 2.064 | 2.064 | -0.004 (-0.17%) | 3,400 |
27 Feb 2019 | USD | 2.05 | 2.0676 | 2.05 | 2.0676 | 2.0676 | +0.032 (+1.58%) | 700 |
26 Feb 2019 | USD | 2.02 | 2.113 | 2.02 | 2.0354 | 2.0354 | -0.056 (-2.65%) | 2,306 |
25 Feb 2019 | USD | 2.0894 | 2.0909 | 2.05 | 2.0909 | 2.0909 | -0.009 (-0.43%) | 2,079 |
22 Feb 2019 | USD | 2.0659 | 2.1 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,300 |
21 Feb 2019 | USD | 2.014 | 2.11 | 2.014 | 2.11 | 2.11 | +0.035 (+1.69%) | 15,185 |
20 Feb 2019 | USD | 2.07 | 2.11 | 2.04 | 2.075 | 2.075 | +0.005 (+0.24%) | 9,785 |
19 Feb 2019 | USD | 2.0549 | 2.075 | 2.03 | 2.07 | 2.07 | -0.028 (-1.34%) | 11,635 |
18 Feb 2019 | USD | 2.0982 | 2.0982 | 2.0982 | 2.0982 | 2.0982 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.1049 | 2.1285 | 2.09 | 2.0982 | 2.0982 | -0.021 (-0.97%) | 14,250 |
14 Feb 2019 | USD | 2.1364 | 2.1364 | 2.115 | 2.1188 | 2.1188 | -0.021 (-0.99%) | 5,762 |
13 Feb 2019 | USD | 2.15 | 2.15 | 2.1201 | 2.14 | 2.14 | -0.006 (-0.27%) | 2,930 |
12 Feb 2019 | USD | 2.13 | 2.1699 | 2.13 | 2.1458 | 2.1458 | +0.056 (+2.67%) | 4,650 |
11 Feb 2019 | USD | 2.17 | 2.17 | 2.0201 | 2.09 | 2.09 | -0.017 (-0.79%) | 3,725 |
8 Feb 2019 | USD | 2.09 | 2.1066 | 1.9673 | 2.1066 | 2.1066 | -0.129 (-5.79%) | 7,919 |
7 Feb 2019 | USD | 2.3 | 2.3 | 2.236 | 2.236 | 2.236 | -0.044 (-1.93%) | 651 |
6 Feb 2019 | USD | 2.4 | 2.4 | 2.1505 | 2.28 | 2.28 | -0.13 (-5.39%) | 3,680 |
5 Feb 2019 | USD | 2.5 | 2.5 | 2.34 | 2.4099 | 2.4099 | -0.04 (-1.64%) | 2,700 |
4 Feb 2019 | USD | 2.4057 | 2.4751 | 2.4057 | 2.45 | 2.45 | +0.18 (+7.93%) | 8,200 |
1 Feb 2019 | USD | 2.241 | 2.4144 | 2.241 | 2.27 | 2.27 | +0.099 (+4.56%) | 4,873 |
1 Feb 2019 |
|
|||||||
31 Jan 2019 | USD | 2.2899 | 2.3325 | 2.1886 | 2.1886 | 2.171 | -0.036 (-1.64%) | 2,387 |
30 Jan 2019 | USD | 2.1316 | 2.225 | 2.1316 | 2.225 | 2.2071 | +0.078 (+3.62%) | 5,750 |
29 Jan 2019 | USD | 2.131 | 2.26 | 1.972 | 2.1472 | 2.1299 | -0.187 (-8.02%) | 17,795 |
28 Jan 2019 | USD | 2.4381 | 2.4381 | 2.334 | 2.3343 | 2.3155 | -0.126 (-5.11%) | 2,750 |
25 Jan 2019 | USD | 2.5016 | 2.5016 | 2.4345 | 2.46 | 2.4402 | +0.072 (+3.03%) | 2,000 |