Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 4.92 | 5.43 | 4.89 | 5.35 | 5.35 | +0.53 (+11.00%) | 1,193,500 |
28 Feb 2019 | USD | 5.17 | 5.25 | 4.65 | 4.82 | 4.82 | -0.35 (-6.77%) | 1,039,200 |
27 Feb 2019 | USD | 5.38 | 5.55 | 5.02 | 5.17 | 5.17 | -0.2 (-3.72%) | 1,407,900 |
26 Feb 2019 | USD | 4.95 | 5.435 | 4.95 | 5.37 | 5.37 | +0.35 (+6.97%) | 1,801,800 |
25 Feb 2019 | USD | 4.74 | 5.26 | 4.71 | 5.02 | 5.02 | +0.59 (+13.32%) | 3,482,200 |
22 Feb 2019 | USD | 4.38 | 4.55 | 4.36 | 4.43 | 4.43 | +0.12 (+2.78%) | 1,367,000 |
21 Feb 2019 | USD | 4.04 | 4.33 | 4 | 4.31 | 4.31 | +0.25 (+6.16%) | 1,043,300 |
20 Feb 2019 | USD | 4.16 | 4.16 | 3.985 | 4.06 | 4.06 | -0.01 (-0.25%) | 479,900 |
19 Feb 2019 | USD | 4 | 4.274 | 3.98 | 4.07 | 4.07 | +0.16 (+4.09%) | 1,158,000 |
18 Feb 2019 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.74 | 3.97 | 3.74 | 3.91 | 3.91 | +0.18 (+4.83%) | 786,700 |
14 Feb 2019 | USD | 3.68 | 3.84 | 3.67 | 3.73 | 3.73 | +0.06 (+1.63%) | 818,900 |
13 Feb 2019 | USD | 3.7 | 3.88 | 3.66 | 3.67 | 3.67 | +0.02 (+0.55%) | 663,300 |
12 Feb 2019 | USD | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | +0.15 (+4.29%) | 280,500 |
11 Feb 2019 | USD | 3.45 | 3.53 | 3.43 | 3.5 | 3.5 | +0.1 (+2.94%) | 168,500 |
8 Feb 2019 | USD | 3.48 | 3.49 | 3.36 | 3.4 | 3.4 | -0.08 (-2.30%) | 242,300 |
7 Feb 2019 | USD | 3.46 | 3.53 | 3.415 | 3.48 | 3.48 | +0.01 (+0.29%) | 273,300 |
6 Feb 2019 | USD | 3.53 | 3.54 | 3.445 | 3.47 | 3.47 | -0.05 (-1.42%) | 204,100 |
5 Feb 2019 | USD | 3.54 | 3.56 | 3.452 | 3.52 | 3.52 | +0.02 (+0.57%) | 273,800 |
4 Feb 2019 | USD | 3.62 | 3.665 | 3.46 | 3.5 | 3.5 | -0.1 (-2.78%) | 447,300 |
1 Feb 2019 | USD | 3.55 | 3.68 | 3.49 | 3.6 | 3.6 | +0.04 (+1.12%) | 529,900 |
31 Jan 2019 | USD | 3.5 | 3.58 | 3.45 | 3.56 | 3.56 | +0.09 (+2.59%) | 475,700 |
30 Jan 2019 | USD | 3.44 | 3.61 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 563,100 |
29 Jan 2019 | USD | 3.48 | 3.56 | 3.39 | 3.45 | 3.45 | +0.18 (+5.50%) | 1,182,300 |
28 Jan 2019 | USD | 3.27 | 3.34 | 3.19 | 3.27 | 3.27 | -0.07 (-2.10%) | 504,100 |
25 Jan 2019 | USD | 3.17 | 3.39 | 3.1 | 3.34 | 3.34 | +0.24 (+7.74%) | 743,800 |
24 Jan 2019 | USD | 3.28 | 3.345 | 3.015 | 3.1 | 3.1 | -0.18 (-5.49%) | 1,408,600 |
23 Jan 2019 | USD | 3.51 | 3.59 | 3.27 | 3.28 | 3.28 | -0.25 (-7.08%) | 957,100 |
22 Jan 2019 | USD | 3.67 | 3.72 | 2.85 | 3.53 | 3.53 | -0.15 (-4.08%) | 2,448,900 |
21 Jan 2019 | USD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |