Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 4.14 | 4.19 | 4.135 | 4.17 | 4.17 | +0.03 (+0.72%) | 215,490 |
28 Mar 2019 | USD | 4.1 | 4.15 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 245,868 |
27 Mar 2019 | USD | 4.04 | 4.1 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 3,051,415 |
26 Mar 2019 | USD | 4.015 | 4.04 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 317,046 |
25 Mar 2019 | USD | 4 | 4.03 | 3.98 | 4.02 | 4.02 | -0.015 (-0.37%) | 438,206 |
22 Mar 2019 | USD | 3.94 | 4.04 | 3.94 | 4.035 | 4.035 | +0.1 (+2.54%) | 413,148 |
21 Mar 2019 | USD | 3.955 | 3.975 | 3.93 | 3.935 | 3.935 | -0.015 (-0.38%) | 151,229 |
20 Mar 2019 | USD | 3.925 | 3.995 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 282,963 |
19 Mar 2019 | USD | 3.995 | 3.995 | 3.93 | 3.93 | 3.93 | -0.08 (-2.00%) | 133,763 |
18 Mar 2019 | USD | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 159,079 |
15 Mar 2019 | USD | 3.975 | 4.02 | 3.97 | 3.99 | 3.99 | +0.015 (+0.38%) | 543,951 |
14 Mar 2019 | USD | 3.97 | 3.99 | 3.97 | 3.975 | 3.975 | +0.025 (+0.63%) | 280,756 |
13 Mar 2019 | USD | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 182,422 |
12 Mar 2019 | USD | 3.91 | 3.945 | 3.905 | 3.94 | 3.94 | +0.035 (+0.90%) | 291,270 |
11 Mar 2019 | USD | 3.88 | 3.935 | 3.88 | 3.905 | 3.905 | +0.025 (+0.64%) | 239,899 |
8 Mar 2019 | USD | 3.905 | 3.94 | 3.87 | 3.88 | 3.88 | -0.045 (-1.15%) | 211,102 |
7 Mar 2019 | USD | 3.955 | 3.955 | 3.9 | 3.925 | 3.925 | -0.025 (-0.63%) | 221,383 |
6 Mar 2019 | USD | 3.915 | 3.97 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 188,075 |
5 Mar 2019 | USD | 3.92 | 3.95 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 250,426 |
4 Mar 2019 | USD | 3.95 | 3.97 | 3.92 | 3.94 | 3.94 | -0.015 (-0.38%) | 979,022 |
1 Mar 2019 | USD | 3.97 | 3.97 | 3.95 | 3.955 | 3.955 | -0.025 (-0.63%) | 449,559 |
28 Feb 2019 | USD | 3.995 | 3.995 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 996,127 |
27 Feb 2019 | USD | 3.975 | 4 | 3.96 | 3.99 | 3.99 | +0.015 (+0.38%) | 366,459 |
26 Feb 2019 | USD | 4 | 4.005 | 3.975 | 3.975 | 3.975 | -0.035 (-0.87%) | 353,355 |
25 Feb 2019 | USD | 4 | 4.02 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 261,511 |
22 Feb 2019 | USD | 3.98 | 4.02 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 285,276 |
21 Feb 2019 | USD | 4.02 | 4.035 | 4 | 4 | 4 | -0.02 (-0.50%) | 366,868 |
20 Feb 2019 | USD | 3.98 | 4.05 | 3.96 | 4.02 | 4.02 | +0.025 (+0.63%) | 195,553 |
19 Feb 2019 | USD | 4 | 4 | 3.95 | 3.995 | 3.995 | -0.035 (-0.87%) | 105,362 |
18 Feb 2019 | USD | 3.985 | 4.045 | 3.92 | 4.03 | 4.03 | +0.055 (+1.38%) | 424,750 |