Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 3.2514 | 3.43 | 3.25 | 3.36 | 3.36 | +0.11 (+3.38%) | 80,402 |
7 Mar 2019 | USD | 3.4329 | 3.44 | 3.2436 | 3.25 | 3.25 | -0.11 (-3.27%) | 122,892 |
6 Mar 2019 | USD | 3.4876 | 3.6267 | 3.3394 | 3.36 | 3.36 | -0.203 (-5.70%) | 108,889 |
5 Mar 2019 | USD | 3.56 | 3.5771 | 3.35 | 3.563 | 3.563 | +0.209 (+6.23%) | 153,780 |
4 Mar 2019 | USD | 3.4316 | 3.61 | 3.25 | 3.354 | 3.354 | -0.064 (-1.87%) | 213,477 |
1 Mar 2019 | USD | 3.4 | 3.645 | 3.2968 | 3.4179 | 3.4179 | -0.102 (-2.90%) | 253,101 |
28 Feb 2019 | USD | 3.61 | 3.76 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 227,509 |
27 Feb 2019 | USD | 3.5451 | 3.6077 | 3.43 | 3.6 | 3.6 | +0.101 (+2.87%) | 220,855 |
26 Feb 2019 | USD | 3.47 | 3.59 | 3.44 | 3.4995 | 3.4995 | -0.03 (-0.84%) | 219,443 |
25 Feb 2019 | USD | 3.5762 | 3.74 | 3.4152 | 3.5292 | 3.5292 | -0.001 (-0.02%) | 228,952 |
22 Feb 2019 | USD | 3.41 | 3.7 | 3.41 | 3.53 | 3.53 | +0.07 (+2.02%) | 130,907 |
21 Feb 2019 | USD | 3.5253 | 3.64 | 3.41 | 3.46 | 3.46 | -0.09 (-2.54%) | 176,720 |
20 Feb 2019 | USD | 3.8377 | 3.99 | 3.5373 | 3.55 | 3.55 | -0.183 (-4.91%) | 244,581 |
19 Feb 2019 | USD | 3.67 | 3.89 | 3.67 | 3.7334 | 3.7334 | +0.076 (+2.08%) | 509,310 |
18 Feb 2019 | USD | 3.6575 | 3.6575 | 3.6575 | 3.6575 | 3.6575 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.5907 | 3.74 | 3.524 | 3.6575 | 3.6575 | +0.163 (+4.67%) | 260,605 |
14 Feb 2019 | USD | 3.82 | 3.82 | 3.4409 | 3.4944 | 3.4944 | -0.125 (-3.45%) | 201,770 |
13 Feb 2019 | USD | 3.71 | 3.74 | 3.5659 | 3.6191 | 3.6191 | +0.058 (+1.62%) | 393,262 |
12 Feb 2019 | USD | 3.361 | 3.58 | 3.2907 | 3.5614 | 3.5614 | +0.198 (+5.90%) | 242,971 |
11 Feb 2019 | USD | 3.48 | 3.48 | 3.25 | 3.3631 | 3.3631 | +0.11 (+3.38%) | 152,114 |
8 Feb 2019 | USD | 3.5365 | 3.61 | 3.253 | 3.253 | 3.253 | -0.216 (-6.22%) | 204,978 |
7 Feb 2019 | USD | 3.6605 | 3.69 | 3.4607 | 3.4689 | 3.4689 | -0.171 (-4.70%) | 288,582 |
6 Feb 2019 | USD | 3.7 | 3.71 | 3.56 | 3.64 | 3.64 | -0.043 (-1.16%) | 398,798 |
5 Feb 2019 | USD | 3.7747 | 4.02 | 3.63 | 3.6827 | 3.6827 | -0.346 (-8.60%) | 708,485 |
4 Feb 2019 | USD | 4.383 | 4.54 | 3.98 | 4.029 | 4.029 | -0.16 (-3.82%) | 451,325 |
1 Feb 2019 | USD | 4.5639 | 4.78 | 4.04 | 4.1891 | 4.1891 | -0.242 (-5.47%) | 349,959 |
31 Jan 2019 | USD | 4.0948 | 4.508 | 3.9 | 4.4315 | 4.4315 | +0.281 (+6.78%) | 382,110 |
30 Jan 2019 | USD | 3.6205 | 4.15 | 3.51 | 4.15 | 4.15 | +0.553 (+15.39%) | 190,988 |
29 Jan 2019 | USD | 3.84 | 3.84 | 3.54 | 3.5966 | 3.5966 | -0.04 (-1.11%) | 132,642 |
28 Jan 2019 | USD | 3.43 | 3.64 | 3.26 | 3.637 | 3.637 | +0.377 (+11.56%) | 245,050 |