Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 4.93 | 6.44 | 4.65 | 4.96 | 24.8 | +1.71 (+52.62%) | 44,949,223 |
1 Mar 2019 | USD | 2.41 | 3.25 | 2.3 | 3.25 | 16.25 | +1.01 (+45.09%) | 9,563,884 |
28 Feb 2019 | USD | 1.92 | 2.38 | 1.9109 | 2.24 | 11.2 | +0.34 (+17.89%) | 4,330,046 |
27 Feb 2019 | USD | 1.95 | 2.05 | 1.77 | 1.9 | 9.5 | -0.21 (-9.95%) | 1,426,290 |
26 Feb 2019 | USD | 2.3 | 2.49 | 1.9 | 2.11 | 10.55 | -0.69 (-24.64%) | 7,768,453 |
25 Feb 2019 | USD | 1.7 | 3.58 | 1.57 | 2.8 | 14 | +1.52 (+118.75%) | 62,029,081 |
22 Feb 2019 | USD | 0.93 | 1.4 | 0.8848 | 1.28 | 6.4 | +0.361 (+39.28%) | 2,919,040 |
21 Feb 2019 | USD | 0.93 | 0.93 | 0.867 | 0.919 | 4.595 | +0.009 (+0.94%) | 31,237 |
20 Feb 2019 | USD | 0.867 | 0.9247 | 0.867 | 0.9104 | 4.552 | +0.025 (+2.87%) | 71,787 |
19 Feb 2019 | USD | 0.85 | 0.8899 | 0.83 | 0.885 | 4.425 | +0.032 (+3.78%) | 151,009 |
18 Feb 2019 | USD | 0.8528 | 0.8528 | 0.8528 | 0.8528 | 4.264 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.8934 | 0.8934 | 0.84 | 0.8528 | 4.264 | -0.047 (-5.23%) | 127,772 |
14 Feb 2019 | USD | 0.92 | 0.92 | 0.84 | 0.8999 | 4.4995 | -0.023 (-2.51%) | 133,012 |
13 Feb 2019 | USD | 0.95 | 0.95 | 0.92 | 0.9231 | 4.6155 | +0.002 (+0.17%) | 49,315 |
12 Feb 2019 | USD | 0.92 | 0.9799 | 0.92 | 0.9215 | 4.6075 | -0.028 (-2.90%) | 93,417 |
11 Feb 2019 | USD | 0.98 | 0.98 | 0.9146 | 0.949 | 4.745 | +0.039 (+4.29%) | 32,442 |
8 Feb 2019 | USD | 0.92 | 0.944 | 0.901 | 0.91 | 4.55 | -0.018 (-1.94%) | 55,039 |
7 Feb 2019 | USD | 0.99 | 1 | 0.9039 | 0.928 | 4.64 | -0.067 (-6.73%) | 116,922 |
6 Feb 2019 | USD | 0.9895 | 1.01 | 0.962 | 0.995 | 4.975 | +0.032 (+3.32%) | 28,798 |
5 Feb 2019 | USD | 1 | 1.02 | 0.963 | 0.963 | 4.815 | -0.039 (-3.88%) | 52,501 |
4 Feb 2019 | USD | 0.98 | 1.02 | 0.9508 | 1.0019 | 5.0095 | +0.019 (+1.92%) | 87,835 |
1 Feb 2019 | USD | 0.9501 | 1.12 | 0.9401 | 0.983 | 4.915 | +0.048 (+5.12%) | 229,213 |
31 Jan 2019 | USD | 0.95 | 0.9799 | 0.9127 | 0.9351 | 4.6755 | -0.004 (-0.42%) | 157,472 |
30 Jan 2019 | USD | 1.06 | 1.08 | 0.9051 | 0.939 | 4.695 | -0.1 (-9.63%) | 397,431 |
29 Jan 2019 | USD | 1 | 1.14 | 0.96 | 1.0391 | 5.1955 | +0.039 (+3.91%) | 308,098 |
28 Jan 2019 | USD | 1.01 | 1.05 | 0.9702 | 1 | 5 | -0.02 (-1.96%) | 89,031 |
25 Jan 2019 | USD | 0.96 | 1.0342 | 0.94 | 1.02 | 5.1 | +0.081 (+8.58%) | 171,881 |
24 Jan 2019 | USD | 0.9001 | 0.9699 | 0.9 | 0.9394 | 4.697 | +0.021 (+2.28%) | 64,223 |
23 Jan 2019 | USD | 0.9 | 0.9649 | 0.9 | 0.9185 | 4.5925 | +0.009 (+1.05%) | 85,039 |
22 Jan 2019 | USD | 0.9875 | 1.03 | 0.83 | 0.909 | 4.545 | -0.061 (-6.32%) | 209,132 |