Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 2.6 | 2.67 | 2.6 | 2.612 | 2.612 | +0.002 (+0.08%) | 10,700 |
28 Mar 2019 | USD | 2.63 | 2.68 | 2.605 | 2.61 | 2.61 | +0.005 (+0.19%) | 26,800 |
27 Mar 2019 | USD | 2.68 | 2.725 | 2.605 | 2.605 | 2.605 | -0.055 (-2.07%) | 65,600 |
26 Mar 2019 | USD | 2.65 | 2.7 | 2.56 | 2.66 | 2.66 | -0.06 (-2.21%) | 33,600 |
25 Mar 2019 | USD | 2.7 | 2.72 | 2.66 | 2.72 | 2.72 | +0.04 (+1.49%) | 3,200 |
22 Mar 2019 | USD | 2.68 | 2.73 | 2.619 | 2.68 | 2.68 | -0.03 (-1.11%) | 83,900 |
21 Mar 2019 | USD | 2.64 | 2.81 | 2.64 | 2.71 | 2.71 | +0.074 (+2.81%) | 47,800 |
20 Mar 2019 | USD | 2.66 | 2.8 | 2.563 | 2.636 | 2.636 | -0.034 (-1.27%) | 75,700 |
19 Mar 2019 | USD | 2.7 | 2.75 | 2.663 | 2.67 | 2.67 | -0.03 (-1.11%) | 5,000 |
18 Mar 2019 | USD | 2.86 | 2.9 | 2.5 | 2.7 | 2.7 | -0.214 (-7.34%) | 165,200 |
15 Mar 2019 | USD | 3.05 | 3.05 | 2.9 | 2.914 | 2.914 | -0.086 (-2.87%) | 20,300 |
14 Mar 2019 | USD | 3.09 | 3.12 | 3 | 3 | 3 | 0.0 (0.0%) | 14,200 |
13 Mar 2019 | USD | 3.01 | 3.072 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 11,700 |
12 Mar 2019 | USD | 3.01 | 3.08 | 2.965 | 3.02 | 3.02 | +0.02 (+0.67%) | 7,100 |
11 Mar 2019 | USD | 2.95 | 3.08 | 2.888 | 3 | 3 | +0.06 (+2.04%) | 39,200 |
8 Mar 2019 | USD | 3.05 | 3.05 | 2.865 | 2.94 | 2.94 | -0.14 (-4.55%) | 36,200 |
7 Mar 2019 | USD | 3 | 3.08 | 2.93 | 3.08 | 3.08 | +0.08 (+2.67%) | 25,600 |
6 Mar 2019 | USD | 3.05 | 3.05 | 2.93 | 3 | 3 | -0.05 (-1.64%) | 47,200 |
5 Mar 2019 | USD | 3.08 | 3.08 | 2.96 | 3.05 | 3.05 | +0.07 (+2.35%) | 16,600 |
4 Mar 2019 | USD | 3.25 | 3.25 | 2.965 | 2.98 | 2.98 | -0.32 (-9.70%) | 95,400 |
1 Mar 2019 | USD | 3.05 | 3.3 | 2.87 | 3.3 | 3.3 | +0.32 (+10.74%) | 114,400 |
28 Feb 2019 | USD | 3.28 | 3.281 | 2.9 | 2.98 | 2.98 | -0.14 (-4.49%) | 95,200 |
27 Feb 2019 | USD | 3.64 | 3.64 | 2.95 | 3.12 | 3.12 | -0.58 (-15.68%) | 186,800 |
26 Feb 2019 | USD | 3.21 | 3.7 | 3.15 | 3.7 | 3.7 | +0.42 (+12.80%) | 130,700 |
25 Feb 2019 | USD | 3.28 | 3.28 | 3.15 | 3.28 | 3.28 | -0.01 (-0.30%) | 39,800 |
22 Feb 2019 | USD | 3.43 | 3.43 | 3.27 | 3.29 | 3.29 | -0.16 (-4.64%) | 11,100 |
21 Feb 2019 | USD | 3.46 | 3.5 | 3.394 | 3.45 | 3.45 | +0.164 (+4.99%) | 14,000 |
20 Feb 2019 | USD | 3.25 | 3.29 | 3.25 | 3.286 | 3.286 | +0.011 (+0.34%) | 5,200 |
19 Feb 2019 | USD | 3.25 | 3.3 | 3.25 | 3.275 | 3.275 | +0.025 (+0.77%) | 8,900 |
18 Feb 2019 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |