Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 2.5 | 2.53 | 2.48 | 2.485 | 2.485 | -0.015 (-0.60%) | 224,087 |
1 Mar 2019 | USD | 2.52 | 2.52 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 207,153 |
28 Feb 2019 | USD | 2.505 | 2.54 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 206,360 |
27 Feb 2019 | USD | 2.55 | 2.55 | 2.47 | 2.49 | 2.49 | -0.045 (-1.78%) | 365,883 |
26 Feb 2019 | USD | 2.555 | 2.57 | 2.5 | 2.535 | 2.535 | +0.075 (+3.05%) | 257,184 |
25 Feb 2019 | USD | 2.53 | 2.54 | 2.44 | 2.46 | 2.46 | -0.07 (-2.77%) | 648,069 |
22 Feb 2019 | USD | 2.56 | 2.56 | 2.51 | 2.53 | 2.53 | -0.038 (-1.50%) | 301,729 |
21 Feb 2019 | USD | 2.55 | 2.6 | 2.51 | 2.5685 | 2.5685 | +0.024 (+0.92%) | 323,229 |
20 Feb 2019 | USD | 2.6 | 2.64 | 2.52 | 2.545 | 2.545 | -0.02 (-0.78%) | 352,793 |
19 Feb 2019 | USD | 2.65 | 2.68 | 2.55 | 2.565 | 2.565 | +0.015 (+0.59%) | 835,691 |
18 Feb 2019 | USD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.69 | 2.69 | 2.55 | 2.55 | 2.55 | +0.03 (+1.19%) | 1,630,999 |
14 Feb 2019 | USD | 2.305 | 2.6 | 2.3 | 2.52 | 2.52 | +0.21 (+9.09%) | 1,617,082 |
13 Feb 2019 | USD | 2.19 | 2.31 | 2.19 | 2.31 | 2.31 | +0.14 (+6.45%) | 247,374 |
12 Feb 2019 | USD | 2.16 | 2.2 | 2.11 | 2.17 | 2.17 | -0.01 (-0.46%) | 397,548 |
11 Feb 2019 | USD | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -0.1 (-4.39%) | 383,872 |
8 Feb 2019 | USD | 2.35 | 2.35 | 2.25 | 2.28 | 2.28 | -0.05 (-2.15%) | 270,057 |
7 Feb 2019 | USD | 2.27 | 2.38 | 2.23 | 2.33 | 2.33 | +0.03 (+1.30%) | 369,194 |
6 Feb 2019 | USD | 2.4 | 2.42 | 2.25 | 2.3 | 2.3 | -0.14 (-5.72%) | 796,246 |
5 Feb 2019 | USD | 2.535 | 2.6 | 2.4 | 2.4395 | 2.4395 | -0.101 (-3.96%) | 702,006 |
4 Feb 2019 | USD | 2.57 | 2.59 | 2.5 | 2.54 | 2.54 | +0.033 (+1.30%) | 1,022,731 |
1 Feb 2019 | USD | 2.505 | 2.55 | 2.45 | 2.5075 | 2.5075 | +0.217 (+9.50%) | 851,086 |
31 Jan 2019 | USD | 2.335 | 2.35 | 2.23 | 2.29 | 2.29 | -0.24 (-9.49%) | 1,164,462 |
30 Jan 2019 | USD | 2.53 | 2.6 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 535,978 |
29 Jan 2019 | USD | 2.6 | 2.6 | 2.33 | 2.54 | 2.54 | +0.01 (+0.40%) | 981,655 |
28 Jan 2019 | USD | 2.455 | 2.58 | 2.455 | 2.53 | 2.53 | +0.1 (+4.12%) | 777,631 |
25 Jan 2019 | USD | 2.305 | 2.47 | 2.3 | 2.43 | 2.43 | +0.17 (+7.52%) | 546,343 |
24 Jan 2019 | USD | 2.345 | 2.366 | 2.26 | 2.26 | 2.26 | +0.02 (+0.89%) | 620,657 |
23 Jan 2019 | USD | 2.28 | 2.34 | 2.21 | 2.24 | 2.24 | +0.08 (+3.70%) | 903,804 |
22 Jan 2019 | USD | 1.925 | 2.16 | 1.925 | 2.16 | 2.16 | +0.24 (+12.50%) | 1,208,600 |