Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 2.94 | 3.095 | 2.891 | 3 | 3 | +0.05 (+1.69%) | 52,311 |
1 Feb 2019 | USD | 3.03 | 3.06 | 2.83 | 2.95 | 2.95 | -0.03 (-1.01%) | 206,875 |
31 Jan 2019 | USD | 2.94 | 2.98 | 2.857 | 2.98 | 2.98 | +0.06 (+2.05%) | 16,405 |
30 Jan 2019 | USD | 3.03 | 3.03 | 2.92 | 2.92 | 2.92 | -0.1 (-3.31%) | 3,153 |
29 Jan 2019 | USD | 3 | 3.05 | 2.93 | 3.02 | 3.02 | -0.02 (-0.66%) | 32,659 |
28 Jan 2019 | USD | 3.12 | 3.12 | 2.95 | 3.04 | 3.04 | -0.11 (-3.49%) | 235,805 |
25 Jan 2019 | USD | 2.91 | 3.19 | 2.91 | 3.15 | 3.15 | +0.087 (+2.84%) | 71,353 |
24 Jan 2019 | USD | 3.21 | 3.21 | 2.97 | 3.063 | 3.063 | -0.037 (-1.19%) | 95,770 |
23 Jan 2019 | USD | 3.178 | 3.27 | 3.05 | 3.1 | 3.1 | -0.07 (-2.21%) | 75,976 |
22 Jan 2019 | USD | 3.16 | 3.22 | 2.97 | 3.17 | 3.17 | -0.1 (-3.06%) | 60,969 |
21 Jan 2019 | USD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 3.32 | 3.43 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 32,198 |
17 Jan 2019 | USD | 3.14 | 3.35 | 3.14 | 3.3 | 3.3 | +0.11 (+3.45%) | 46,065 |
16 Jan 2019 | USD | 3.05 | 3.23 | 2.992 | 3.19 | 3.19 | +0.09 (+2.90%) | 31,396 |
15 Jan 2019 | USD | 3 | 3.25 | 2.95 | 3.1 | 3.1 | +0.05 (+1.64%) | 51,058 |
14 Jan 2019 | USD | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 60,110 |
11 Jan 2019 | USD | 2.97 | 3.01 | 2.89 | 3 | 3 | +0.07 (+2.39%) | 38,904 |
10 Jan 2019 | USD | 2.8 | 2.94 | 2.5 | 2.93 | 2.93 | +0.02 (+0.69%) | 20,363 |
9 Jan 2019 | USD | 2.92 | 2.96 | 2.85 | 2.91 | 2.91 | -0.03 (-1.02%) | 12,545 |
8 Jan 2019 | USD | 2.9 | 3.01 | 2.75 | 2.94 | 2.94 | +0.09 (+3.16%) | 121,916 |
7 Jan 2019 | USD | 2.74 | 2.85 | 2.714 | 2.85 | 2.85 | +0.145 (+5.36%) | 22,775 |
4 Jan 2019 | USD | 2.76 | 2.94 | 2.705 | 2.705 | 2.705 | -0.045 (-1.64%) | 22,842 |
3 Jan 2019 | USD | 2.73 | 2.89 | 2.5 | 2.75 | 2.75 | -0.02 (-0.72%) | 41,864 |
2 Jan 2019 | USD | 2.83 | 2.83 | 2.65 | 2.77 | 2.77 | -0.07 (-2.46%) | 48,602 |
1 Jan 2019 | USD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.6 | 3.17 | 2.6 | 2.84 | 2.84 | +0.2 (+7.58%) | 193,357 |
28 Dec 2018 | USD | 2.52 | 2.65 | 2.48 | 2.64 | 2.64 | +0.13 (+5.18%) | 39,356 |
27 Dec 2018 | USD | 2.43 | 2.52 | 2.375 | 2.51 | 2.51 | +0.06 (+2.45%) | 40,736 |
26 Dec 2018 | USD | 2.27 | 2.52 | 2.125 | 2.45 | 2.45 | +0.2 (+8.89%) | 62,636 |
24 Dec 2018 | USD | 1.91 | 2.28 | 1.91 | 2.25 | 2.25 | +0.32 (+16.58%) | 84,343 |