Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2019 | USD | 4.21 | 4.36 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 248,300 |
20 Mar 2019 | USD | 4.12 | 4.3 | 4.12 | 4.22 | 4.22 | +0.08 (+1.93%) | 237,300 |
19 Mar 2019 | USD | 4.15 | 4.27 | 4.04 | 4.14 | 4.14 | +0.02 (+0.49%) | 406,500 |
18 Mar 2019 | USD | 3.86 | 4.15 | 3.86 | 4.12 | 4.12 | +0.27 (+7.01%) | 393,000 |
15 Mar 2019 | USD | 3.9 | 3.97 | 3.83 | 3.85 | 3.85 | -0.07 (-1.79%) | 1,176,800 |
14 Mar 2019 | USD | 3.92 | 3.97 | 3.83 | 3.92 | 3.92 | +0.01 (+0.26%) | 319,300 |
13 Mar 2019 | USD | 3.84 | 4.01 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 441,200 |
12 Mar 2019 | USD | 3.8 | 3.94 | 3.77 | 3.8 | 3.8 | +0.03 (+0.80%) | 156,000 |
11 Mar 2019 | USD | 3.7 | 3.85 | 3.62 | 3.77 | 3.77 | +0.13 (+3.57%) | 251,100 |
8 Mar 2019 | USD | 3.65 | 3.7 | 3.58 | 3.64 | 3.64 | -0.07 (-1.89%) | 502,400 |
7 Mar 2019 | USD | 3.93 | 3.93 | 3.7 | 3.71 | 3.71 | -0.21 (-5.36%) | 168,900 |
6 Mar 2019 | USD | 4.06 | 4.08 | 3.88 | 3.92 | 3.92 | -0.18 (-4.39%) | 177,000 |
5 Mar 2019 | USD | 4.09 | 4.12 | 3.92 | 4.1 | 4.1 | +0.05 (+1.23%) | 192,400 |
4 Mar 2019 | USD | 4.09 | 4.19 | 3.97 | 4.05 | 4.05 | +0.03 (+0.75%) | 261,900 |
1 Mar 2019 | USD | 4.1 | 4.26 | 3.99 | 4.02 | 4.02 | -0.06 (-1.47%) | 306,900 |
28 Feb 2019 | USD | 4.11 | 4.17 | 3.93 | 4.08 | 4.08 | -0.04 (-0.97%) | 201,000 |
27 Feb 2019 | USD | 4.27 | 4.38 | 4.08 | 4.12 | 4.12 | -0.1 (-2.37%) | 238,900 |
26 Feb 2019 | USD | 4.33 | 4.37 | 4.17 | 4.22 | 4.22 | -0.13 (-2.99%) | 350,800 |
25 Feb 2019 | USD | 4.31 | 4.44 | 4.23 | 4.35 | 4.35 | +0.01 (+0.23%) | 145,000 |
22 Feb 2019 | USD | 4.33 | 4.48 | 4.32 | 4.34 | 4.34 | +0.01 (+0.23%) | 253,100 |
21 Feb 2019 | USD | 4.5 | 4.59 | 4.15 | 4.33 | 4.33 | -0.18 (-3.99%) | 321,300 |
20 Feb 2019 | USD | 4.37 | 4.54 | 4.19 | 4.51 | 4.51 | +0.07 (+1.58%) | 304,400 |
19 Feb 2019 | USD | 4.42 | 4.52 | 4.32 | 4.44 | 4.44 | +0.03 (+0.68%) | 166,800 |
18 Feb 2019 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 4.44 | 4.6 | 4.27 | 4.41 | 4.41 | +0.02 (+0.46%) | 281,700 |
14 Feb 2019 | USD | 3.99 | 4.42 | 3.94 | 4.39 | 4.39 | +0.35 (+8.66%) | 349,800 |
13 Feb 2019 | USD | 4.05 | 4.1 | 3.91 | 4.04 | 4.04 | -0.01 (-0.25%) | 169,400 |
12 Feb 2019 | USD | 3.93 | 4.1 | 3.85 | 4.05 | 4.05 | +0.21 (+5.47%) | 223,300 |
11 Feb 2019 | USD | 3.65 | 3.85 | 3.58 | 3.84 | 3.84 | +0.17 (+4.63%) | 360,600 |
8 Feb 2019 | USD | 3.82 | 3.93 | 3.67 | 3.67 | 3.67 | -0.18 (-4.68%) | 229,900 |