Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | USD | 3.92 | 4.08 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 671,000 |
25 Feb 2019 | USD | 4.1 | 4.2 | 3.91 | 3.92 | 3.92 | -0.23 (-5.54%) | 1,233,100 |
22 Feb 2019 | USD | 4.12 | 4.23 | 4.04 | 4.15 | 4.15 | +0.02 (+0.48%) | 689,200 |
21 Feb 2019 | USD | 4.27 | 4.28 | 4.02 | 4.13 | 4.13 | -0.14 (-3.28%) | 611,300 |
20 Feb 2019 | USD | 4.16 | 4.29 | 4.11 | 4.27 | 4.27 | +0.11 (+2.64%) | 749,600 |
19 Feb 2019 | USD | 4.03 | 4.28 | 4.03 | 4.16 | 4.16 | +0.14 (+3.48%) | 986,200 |
18 Feb 2019 | USD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 4.2 | 4.34 | 4.02 | 4.02 | 4.02 | -0.14 (-3.37%) | 865,400 |
14 Feb 2019 | USD | 4.12 | 4.2 | 4.09 | 4.16 | 4.16 | +0.01 (+0.24%) | 374,100 |
13 Feb 2019 | USD | 4.15 | 4.28 | 4.06 | 4.15 | 4.15 | +0.01 (+0.24%) | 625,500 |
12 Feb 2019 | USD | 4.14 | 4.3 | 4.14 | 4.14 | 4.14 | +0.07 (+1.72%) | 565,500 |
11 Feb 2019 | USD | 3.96 | 4.09 | 3.9 | 4.07 | 4.07 | +0.07 (+1.75%) | 678,600 |
8 Feb 2019 | USD | 3.76 | 4 | 3.75 | 4 | 4 | +0.18 (+4.71%) | 868,300 |
7 Feb 2019 | USD | 3.98 | 4.01 | 3.67 | 3.82 | 3.82 | -0.2 (-4.98%) | 1,569,600 |
6 Feb 2019 | USD | 4.59 | 4.6 | 4 | 4.02 | 4.02 | -0.46 (-10.27%) | 1,694,300 |
5 Feb 2019 | USD | 4.63 | 4.69 | 4.47 | 4.48 | 4.48 | -0.15 (-3.24%) | 1,388,400 |
4 Feb 2019 | USD | 4.39 | 4.71 | 4.39 | 4.63 | 4.63 | +0.22 (+4.99%) | 1,067,100 |
1 Feb 2019 | USD | 4.43 | 4.55 | 4.36 | 4.41 | 4.41 | +0.07 (+1.61%) | 719,700 |
31 Jan 2019 | USD | 4.37 | 4.54 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 907,600 |
30 Jan 2019 | USD | 4.42 | 4.49 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 823,400 |
29 Jan 2019 | USD | 4.44 | 4.56 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 585,800 |
28 Jan 2019 | USD | 4.38 | 4.59 | 4.27 | 4.39 | 4.39 | -0.12 (-2.66%) | 1,340,200 |
25 Jan 2019 | USD | 4.44 | 4.72 | 4.44 | 4.51 | 4.51 | +0.13 (+2.97%) | 1,244,400 |
24 Jan 2019 | USD | 4.29 | 4.48 | 4.29 | 4.38 | 4.38 | +0.11 (+2.58%) | 678,800 |
23 Jan 2019 | USD | 4.38 | 4.59 | 4.22 | 4.27 | 4.27 | -0.1 (-2.29%) | 881,500 |
22 Jan 2019 | USD | 4.66 | 4.73 | 4.22 | 4.37 | 4.37 | -0.23 (-5.00%) | 1,502,600 |
21 Jan 2019 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 4.4 | 5.04 | 4.39 | 4.6 | 4.6 | +0.28 (+6.48%) | 2,883,800 |
17 Jan 2019 | USD | 4.15 | 4.37 | 4.06 | 4.32 | 4.32 | +0.21 (+5.11%) | 1,133,100 |
16 Jan 2019 | USD | 3.96 | 4.13 | 3.96 | 4.11 | 4.11 | +0.15 (+3.79%) | 881,700 |