Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2019 | USD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.49 | 3.505 | 3.18 | 3.41 | 3.41 | -0.09 (-2.57%) | 114,418 |
14 Feb 2019 | USD | 3.2 | 3.53 | 3.14 | 3.5 | 3.5 | +0.14 (+4.17%) | 122,061 |
13 Feb 2019 | USD | 3.58 | 3.61 | 3.3 | 3.36 | 3.36 | -0.31 (-8.45%) | 240,364 |
12 Feb 2019 | USD | 3.8 | 3.8 | 3.55 | 3.67 | 3.67 | -0.14 (-3.67%) | 300,257 |
11 Feb 2019 | USD | 3.83 | 3.85 | 3.7 | 3.81 | 3.81 | -0.03 (-0.78%) | 41,755 |
8 Feb 2019 | USD | 4.01 | 4.3 | 3.4 | 3.84 | 3.84 | -0.17 (-4.24%) | 272,818 |
7 Feb 2019 | USD | 3.37 | 4.07 | 3.36 | 4.01 | 4.01 | +0.65 (+19.35%) | 267,778 |
6 Feb 2019 | USD | 3.34 | 3.402 | 3.25 | 3.36 | 3.36 | 0.0 (0.0%) | 24,558 |
5 Feb 2019 | USD | 3.37 | 3.4233 | 3.31 | 3.36 | 3.36 | -0.01 (-0.30%) | 61,364 |
4 Feb 2019 | USD | 3.59 | 3.81 | 3.29 | 3.37 | 3.37 | -0.23 (-6.39%) | 198,647 |
1 Feb 2019 | USD | 3.6481 | 3.72 | 3.5098 | 3.6 | 3.6 | -0.09 (-2.44%) | 42,389 |
31 Jan 2019 | USD | 3.83 | 3.94 | 3.63 | 3.69 | 3.69 | -0.12 (-3.15%) | 78,078 |
30 Jan 2019 | USD | 3.68 | 3.82 | 3.51 | 3.81 | 3.81 | +0.15 (+4.10%) | 116,489 |
29 Jan 2019 | USD | 3.78 | 3.8581 | 3.47 | 3.66 | 3.66 | -0.07 (-1.88%) | 110,384 |
28 Jan 2019 | USD | 3.59 | 3.97 | 3.55 | 3.73 | 3.73 | +0.14 (+3.90%) | 278,813 |
25 Jan 2019 | USD | 3.32 | 3.68 | 3.31 | 3.59 | 3.59 | +0.27 (+8.13%) | 235,319 |
24 Jan 2019 | USD | 3.32 | 3.35 | 3.1925 | 3.32 | 3.32 | +0.02 (+0.61%) | 80,300 |
23 Jan 2019 | USD | 3.11 | 3.4 | 2.98 | 3.3 | 3.3 | +0.11 (+3.45%) | 318,141 |
22 Jan 2019 | USD | 3.29 | 3.43 | 3.1274 | 3.19 | 3.19 | -0.07 (-2.15%) | 190,008 |
21 Jan 2019 | USD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 2.62 | 3.3022 | 2.62 | 3.26 | 3.26 | +0.39 (+13.59%) | 671,289 |
17 Jan 2019 | USD | 2.4 | 3.27 | 2.4 | 2.87 | 2.87 | +0.59 (+25.88%) | 1,373,966 |
16 Jan 2019 | USD | 2.2 | 2.315 | 2.1 | 2.28 | 2.28 | +0.1 (+4.59%) | 2,620,484 |
15 Jan 2019 | USD | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 376,315 |
14 Jan 2019 | USD | 2.15 | 2.21 | 2.0062 | 2.15 | 2.15 | 0.0 (0.0%) | 74,448 |
11 Jan 2019 | USD | 2.13 | 2.18 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 38,688 |
10 Jan 2019 | USD | 2.25 | 2.27 | 2.12 | 2.15 | 2.15 | -0.1 (-4.44%) | 100,196 |
9 Jan 2019 | USD | 2.25 | 2.2904 | 2.03 | 2.25 | 2.25 | 0.0 (0.0%) | 449,118 |
8 Jan 2019 | USD | 2.24 | 2.33 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 87,078 |