Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 3.78 | 3.8 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 60,980 |
28 Mar 2019 | USD | 3.75 | 3.81 | 3.72 | 3.77 | 3.77 | +0.06 (+1.62%) | 121,096 |
27 Mar 2019 | USD | 3.8 | 3.89 | 3.7 | 3.71 | 3.71 | -0.08 (-2.11%) | 118,651 |
26 Mar 2019 | USD | 3.8 | 3.86 | 3.72 | 3.79 | 3.79 | -0.01 (-0.26%) | 161,599 |
25 Mar 2019 | USD | 3.78 | 3.9 | 3.67 | 3.8 | 3.8 | +0.01 (+0.26%) | 293,936 |
22 Mar 2019 | USD | 3.95 | 3.97 | 3.781 | 3.79 | 3.79 | -0.15 (-3.81%) | 297,574 |
21 Mar 2019 | USD | 3.86 | 4 | 3.81 | 3.94 | 3.94 | +0.07 (+1.81%) | 409,628 |
20 Mar 2019 | USD | 3.82 | 3.925 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 168,079 |
19 Mar 2019 | USD | 3.8 | 3.91 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 211,108 |
18 Mar 2019 | USD | 3.91 | 3.94 | 3.78 | 3.79 | 3.79 | -0.13 (-3.32%) | 288,913 |
15 Mar 2019 | USD | 4.01 | 4.06 | 3.895 | 3.92 | 3.92 | -0.11 (-2.73%) | 288,597 |
14 Mar 2019 | USD | 4.07 | 4.13 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 367,917 |
13 Mar 2019 | USD | 4.14 | 4.23 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 323,778 |
12 Mar 2019 | USD | 4.2 | 4.245 | 3.975 | 4.13 | 4.13 | -0.04 (-0.96%) | 328,718 |
11 Mar 2019 | USD | 4.39 | 4.39 | 4.15 | 4.17 | 4.17 | -0.19 (-4.36%) | 648,598 |
8 Mar 2019 | USD | 4.02 | 4.48 | 3.92 | 4.36 | 4.36 | +0.36 (+9%) | 1,113,153 |
7 Mar 2019 | USD | 3.84 | 4.05 | 3.84 | 4 | 4 | +0.18 (+4.71%) | 1,175,682 |
6 Mar 2019 | USD | 3.87 | 3.877 | 3.74 | 3.82 | 3.82 | -0.02 (-0.52%) | 310,796 |
5 Mar 2019 | USD | 3.77 | 3.865 | 3.66 | 3.84 | 3.84 | +0.09 (+2.40%) | 436,371 |
4 Mar 2019 | USD | 3.7 | 3.9 | 3.67 | 3.75 | 3.75 | +0.09 (+2.46%) | 801,788 |
1 Mar 2019 | USD | 3.32 | 3.87 | 3.25 | 3.66 | 3.66 | +0.34 (+10.24%) | 2,281,969 |
28 Feb 2019 | USD | 3.36 | 3.426 | 3.25 | 3.32 | 3.32 | -0.03 (-0.90%) | 555,728 |
27 Feb 2019 | USD | 3.56 | 3.7 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 1,164,745 |
26 Feb 2019 | USD | 3.51 | 3.57 | 3.21 | 3.41 | 3.41 | -0.09 (-2.57%) | 384,704 |
25 Feb 2019 | USD | 3.55 | 3.66 | 3.42 | 3.5 | 3.5 | -0.06 (-1.69%) | 449,618 |
22 Feb 2019 | USD | 3.53 | 3.6 | 3.477 | 3.56 | 3.56 | +0.04 (+1.14%) | 449,616 |
21 Feb 2019 | USD | 3.72 | 3.72 | 3.42 | 3.52 | 3.52 | -0.1 (-2.76%) | 507,247 |
20 Feb 2019 | USD | 3.71 | 3.82 | 3.53 | 3.62 | 3.62 | -0.07 (-1.90%) | 466,236 |
19 Feb 2019 | USD | 3.61 | 3.73 | 3.55 | 3.69 | 3.69 | +0.1 (+2.79%) | 394,887 |
18 Feb 2019 | USD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |