Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | USD | 2.89 | 2.92 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 150,966 |
8 Mar 2019 | USD | 2.93 | 2.93 | 2.72 | 2.92 | 2.92 | +0.01 (+0.34%) | 129,837 |
7 Mar 2019 | USD | 2.89 | 2.98 | 2.87 | 2.91 | 2.91 | -0.03 (-1.02%) | 85,300 |
6 Mar 2019 | USD | 3.05 | 3.06 | 2.86 | 2.94 | 2.94 | -0.14 (-4.55%) | 270,455 |
5 Mar 2019 | USD | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 49,388 |
4 Mar 2019 | USD | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 28,635 |
1 Mar 2019 | USD | 3.12 | 3.13 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 28,349 |
28 Feb 2019 | USD | 3.1 | 3.15 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 10,246 |
27 Feb 2019 | USD | 3.17 | 3.19 | 3.08 | 3.13 | 3.13 | -0.02 (-0.63%) | 44,218 |
26 Feb 2019 | USD | 3.11 | 3.2 | 3.1 | 3.15 | 3.15 | -0.07 (-2.17%) | 97,248 |
25 Feb 2019 | USD | 3.2449 | 3.25 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 53,693 |
22 Feb 2019 | USD | 3.28 | 3.3065 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 247,108 |
21 Feb 2019 | USD | 3.35 | 3.35 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 92,323 |
20 Feb 2019 | USD | 3.34 | 3.38 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 37,906 |
19 Feb 2019 | USD | 3.33 | 3.33 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 15,198 |
18 Feb 2019 | USD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.3 | 3.31 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 33,118 |
14 Feb 2019 | USD | 3.28 | 3.2825 | 3.24 | 3.27 | 3.27 | -0.05 (-1.51%) | 27,824 |
13 Feb 2019 | USD | 3.27 | 3.33 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 7,434 |
12 Feb 2019 | USD | 3.33 | 3.33 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 27,049 |
11 Feb 2019 | USD | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -0.13 (-3.81%) | 54,331 |
8 Feb 2019 | USD | 3.36 | 3.41 | 3.28 | 3.41 | 3.41 | +0.04 (+1.19%) | 33,951 |
7 Feb 2019 | USD | 3.26 | 3.38 | 3.23 | 3.37 | 3.37 | +0.15 (+4.66%) | 16,376 |
6 Feb 2019 | USD | 3.3 | 3.3037 | 3.21 | 3.22 | 3.22 | -0.08 (-2.42%) | 111,033 |
5 Feb 2019 | USD | 3.41 | 3.43 | 3.28 | 3.3 | 3.3 | -0.08 (-2.37%) | 38,530 |
4 Feb 2019 | USD | 3.27 | 3.41 | 3.2 | 3.38 | 3.38 | +0.14 (+4.32%) | 67,331 |
1 Feb 2019 | USD | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 25,298 |
31 Jan 2019 | USD | 3.23 | 3.25 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 15,752 |
30 Jan 2019 | USD | 3.14 | 3.23 | 3.1045 | 3.18 | 3.18 | +0.07 (+2.25%) | 31,596 |
29 Jan 2019 | USD | 3.1 | 3.12 | 3.03 | 3.11 | 3.11 | +0.01 (+0.32%) | 279,093 |