Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 4.01 | 4.14 | 4.01 | 4.05 | 4.05 | +0.12 (+3.05%) | 3,715 |
4 Mar 2019 | USD | 4.04 | 4.04 | 3.8889 | 3.93 | 3.93 | -0.09 (-2.24%) | 2,065 |
1 Mar 2019 | USD | 4.07 | 4.07 | 3.91 | 4.02 | 4.02 | +0.015 (+0.37%) | 6,049 |
28 Feb 2019 | USD | 4 | 4.09 | 3.98 | 4.005 | 4.005 | +0.085 (+2.17%) | 5,168 |
27 Feb 2019 | USD | 3.88 | 3.9614 | 3.73 | 3.92 | 3.92 | +0.1 (+2.62%) | 1,635 |
26 Feb 2019 | USD | 3.7599 | 4 | 3.7599 | 3.82 | 3.82 | +0.07 (+1.87%) | 17,895 |
25 Feb 2019 | USD | 3.7 | 3.76 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,045 |
22 Feb 2019 | USD | 3.69 | 3.8 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 10,673 |
21 Feb 2019 | USD | 3.6974 | 3.88 | 3.6974 | 3.72 | 3.72 | +0.03 (+0.81%) | 5,849 |
20 Feb 2019 | USD | 3.7042 | 3.755 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 13,885 |
19 Feb 2019 | USD | 3.76 | 3.83 | 3.71 | 3.71 | 3.71 | +0.01 (+0.27%) | 5,783 |
18 Feb 2019 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.78 | 3.82 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 2,410 |
14 Feb 2019 | USD | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -0.08 (-2.08%) | 4,779 |
13 Feb 2019 | USD | 3.68 | 3.85 | 3.63 | 3.85 | 3.85 | +0.26 (+7.24%) | 4,108 |
12 Feb 2019 | USD | 3.8119 | 3.8119 | 3.59 | 3.59 | 3.59 | -0.24 (-6.27%) | 3,868 |
11 Feb 2019 | USD | 3.57 | 3.83 | 3.57 | 3.83 | 3.83 | +0.16 (+4.36%) | 981 |
8 Feb 2019 | USD | 3.85 | 3.85 | 3.67 | 3.67 | 3.67 | -0.11 (-2.91%) | 5,354 |
7 Feb 2019 | USD | 3.78 | 3.78 | 3.66 | 3.78 | 3.78 | +0.03 (+0.80%) | 775 |
6 Feb 2019 | USD | 3.69 | 3.85 | 3.6729 | 3.75 | 3.75 | +0.162 (+4.52%) | 21,586 |
5 Feb 2019 | USD | 3.659 | 3.75 | 3.5879 | 3.5879 | 3.5879 | -0.092 (-2.50%) | 12,544 |
4 Feb 2019 | USD | 3.52 | 3.732 | 3.52 | 3.68 | 3.68 | +0.21 (+6.05%) | 9,286 |
1 Feb 2019 | USD | 3.417 | 3.63 | 3.417 | 3.47 | 3.47 | -0.05 (-1.42%) | 7,809 |
31 Jan 2019 | USD | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 4,200 |
30 Jan 2019 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
29 Jan 2019 | USD | 3.58 | 3.7264 | 3.5 | 3.55 | 3.55 | -0.01 (-0.28%) | 9,306 |
28 Jan 2019 | USD | 3.55 | 3.61 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 10,947 |
25 Jan 2019 | USD | 3.58 | 3.58 | 3.555 | 3.57 | 3.57 | -0.037 (-1.04%) | 8,426 |
24 Jan 2019 | USD | 3.67 | 3.67 | 3.571 | 3.6074 | 3.6074 | -0.023 (-0.62%) | 5,605 |
23 Jan 2019 | USD | 3.6 | 3.64 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 8,221 |