Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | USD | 3.25 | 3.36 | 3.25 | 3.34 | 3.34 | +0.12 (+3.73%) | 4,673 |
8 Mar 2019 | USD | 3.3707 | 3.3707 | 3.2 | 3.22 | 3.22 | -0.18 (-5.29%) | 38,000 |
7 Mar 2019 | USD | 3.39 | 3.42 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 9,380 |
6 Mar 2019 | USD | 3.42 | 3.45 | 3.27 | 3.44 | 3.44 | -0.04 (-1.15%) | 12,221 |
5 Mar 2019 | USD | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 7,006 |
4 Mar 2019 | USD | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | -0.2 (-5.38%) | 17,102 |
1 Mar 2019 | USD | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 2,051 |
28 Feb 2019 | USD | 3.58 | 3.72 | 3.58 | 3.68 | 3.68 | +0.03 (+0.82%) | 2,356 |
27 Feb 2019 | USD | 3.81 | 3.81 | 3.615 | 3.65 | 3.65 | -0.17 (-4.45%) | 16,819 |
26 Feb 2019 | USD | 3.89 | 3.9 | 3.82 | 3.82 | 3.82 | +0.24 (+6.70%) | 9,860 |
25 Feb 2019 | USD | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 1,084 |
22 Feb 2019 | USD | 3.57 | 3.6 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,600 |
21 Feb 2019 | USD | 3.55 | 3.5624 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 4,226 |
20 Feb 2019 | USD | 3.72 | 3.72 | 3.55 | 3.6 | 3.6 | -0.15 (-4%) | 6,669 |
19 Feb 2019 | USD | 3.62 | 3.75 | 3.57 | 3.75 | 3.75 | +0.18 (+5.04%) | 2,382 |
18 Feb 2019 | USD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.69 | 3.69 | 3.54 | 3.57 | 3.57 | -0.15 (-4.03%) | 6,756 |
14 Feb 2019 | USD | 3.39 | 3.72 | 3.39 | 3.72 | 3.72 | +0.47 (+14.46%) | 12,219 |
13 Feb 2019 | USD | 3.42 | 3.51 | 3.25 | 3.25 | 3.25 | -0.11 (-3.27%) | 5,858 |
12 Feb 2019 | USD | 3.19 | 3.371 | 3.19 | 3.36 | 3.36 | +0.22 (+7.01%) | 3,690 |
11 Feb 2019 | USD | 3.3 | 3.42 | 3.14 | 3.14 | 3.14 | -0.16 (-4.85%) | 9,141 |
8 Feb 2019 | USD | 3.28 | 3.4 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 7,351 |
7 Feb 2019 | USD | 3.21 | 3.35 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 6,291 |
6 Feb 2019 | USD | 3.28 | 3.33 | 3.23 | 3.3 | 3.3 | +0.05 (+1.54%) | 36,914 |
5 Feb 2019 | USD | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 804 |
4 Feb 2019 | USD | 3.3 | 3.31 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 9,432 |
1 Feb 2019 | USD | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,538 |
31 Jan 2019 | USD | 3.3 | 3.3 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 9,027 |
30 Jan 2019 | USD | 3.28 | 3.315 | 3.23 | 3.29 | 3.29 | +0.09 (+2.81%) | 19,020 |
29 Jan 2019 | USD | 3.2924 | 3.2924 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 2,435 |