Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 1.43 | 1.5 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 1,401,800 |
21 Feb 2019 | USD | 1.63 | 1.64 | 1.4 | 1.41 | 1.41 | -0.24 (-14.55%) | 2,726,500 |
20 Feb 2019 | USD | 1.76 | 1.9 | 1.61 | 1.65 | 1.65 | -0.09 (-5.17%) | 2,959,300 |
19 Feb 2019 | USD | 1.27 | 1.83 | 1.24 | 1.74 | 1.74 | +0.42 (+31.82%) | 7,757,400 |
18 Feb 2019 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.3 | 1.41 | 1.24 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,722,100 |
14 Feb 2019 | USD | 1.24 | 1.43 | 1.24 | 1.31 | 1.31 | +0.11 (+9.17%) | 5,484,300 |
13 Feb 2019 | USD | 1.81 | 1.83 | 1.11 | 1.2 | 1.2 | -0.64 (-34.78%) | 13,310,000 |
12 Feb 2019 | USD | 2.16 | 2.22 | 1.77 | 1.84 | 1.84 | -1.22 (-39.87%) | 9,908,400 |
11 Feb 2019 | USD | 2.92 | 3.1 | 2.91 | 3.06 | 3.06 | +0.16 (+5.52%) | 932,800 |
8 Feb 2019 | USD | 2.72 | 3.11 | 2.71 | 2.9 | 2.9 | +0.19 (+7.01%) | 862,300 |
7 Feb 2019 | USD | 3.2 | 3.2 | 2.61 | 2.71 | 2.71 | -0.53 (-16.36%) | 1,201,800 |
6 Feb 2019 | USD | 3.22 | 3.34 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 488,900 |
5 Feb 2019 | USD | 3.13 | 3.25 | 3.08 | 3.18 | 3.18 | +0.04 (+1.27%) | 579,900 |
4 Feb 2019 | USD | 3.28 | 3.32 | 3.1 | 3.14 | 3.14 | -0.15 (-4.56%) | 727,000 |
1 Feb 2019 | USD | 3.29 | 3.4 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 457,600 |
31 Jan 2019 | USD | 3.65 | 3.65 | 3.26 | 3.29 | 3.29 | -0.34 (-9.37%) | 642,800 |
30 Jan 2019 | USD | 3.9 | 3.9 | 3.53 | 3.63 | 3.63 | -0.22 (-5.71%) | 662,400 |
29 Jan 2019 | USD | 4.13 | 4.35 | 3.82 | 3.85 | 3.85 | -0.26 (-6.33%) | 1,543,800 |
28 Jan 2019 | USD | 4.09 | 4.18 | 3.75 | 4.11 | 4.11 | -0.06 (-1.44%) | 2,245,300 |
25 Jan 2019 | USD | 3.46 | 4.88 | 3.43 | 4.17 | 4.17 | +0.73 (+21.22%) | 4,836,600 |
24 Jan 2019 | USD | 3.02 | 3.48 | 2.72 | 3.44 | 3.44 | +0.41 (+13.53%) | 770,100 |
23 Jan 2019 | USD | 3.08 | 3.1 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 246,700 |
22 Jan 2019 | USD | 3.32 | 3.36 | 3.02 | 3.05 | 3.05 | -0.32 (-9.50%) | 505,600 |
21 Jan 2019 | USD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 3.26 | 3.39 | 3.19 | 3.37 | 3.37 | +0.16 (+4.98%) | 593,700 |
17 Jan 2019 | USD | 3.25 | 3.26 | 3.03 | 3.21 | 3.21 | -0.07 (-2.13%) | 726,000 |
16 Jan 2019 | USD | 3.11 | 3.28 | 3.11 | 3.28 | 3.28 | +0.12 (+3.80%) | 435,900 |
15 Jan 2019 | USD | 3.43 | 3.43 | 3.05 | 3.16 | 3.16 | -0.25 (-7.33%) | 504,500 |
14 Jan 2019 | USD | 3.46 | 3.56 | 3.19 | 3.41 | 3.41 | -0.15 (-4.21%) | 696,500 |