Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | USD | 3.98 | 3.98 | 3.935 | 3.975 | 3.975 | -0.025 (-0.63%) | 140,419 |
14 Feb 2019 | USD | 4.01 | 4.04 | 4 | 4 | 4 | -0.015 (-0.37%) | 148,693 |
13 Feb 2019 | USD | 4 | 4.03 | 3.99 | 4.015 | 4.015 | +0.03 (+0.75%) | 675,741 |
12 Feb 2019 | USD | 3.95 | 3.99 | 3.92 | 3.985 | 3.985 | +0.035 (+0.89%) | 1,471,923 |
11 Feb 2019 | USD | 3.89 | 3.955 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 932,358 |
8 Feb 2019 | USD | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 233,330 |
7 Feb 2019 | USD | 3.865 | 3.925 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 315,994 |
6 Feb 2019 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | +0.045 (+1.18%) | 191,484 |
4 Feb 2019 | USD | 3.8 | 3.85 | 3.78 | 3.805 | 3.805 | +0.005 (+0.13%) | 320,709 |
1 Feb 2019 | USD | 3.78 | 3.8 | 3.77 | 3.8 | 3.8 | +0.03 (+0.80%) | 384,267 |
31 Jan 2019 | USD | 3.78 | 3.8 | 3.77 | 3.77 | 3.77 | -0.005 (-0.13%) | 538,283 |
30 Jan 2019 | USD | 3.745 | 3.79 | 3.745 | 3.775 | 3.775 | +0.03 (+0.80%) | 1,666,819 |
29 Jan 2019 | USD | 3.745 | 3.77 | 3.745 | 3.745 | 3.745 | 0.0 (0.0%) | 431,042 |
28 Jan 2019 | USD | 3.745 | 3.75 | 3.72 | 3.745 | 3.745 | 0.0 (0.0%) | 134,984 |
25 Jan 2019 | USD | 3.73 | 3.775 | 3.73 | 3.745 | 3.745 | +0.01 (+0.27%) | 684,695 |
24 Jan 2019 | USD | 3.73 | 3.735 | 3.73 | 3.735 | 3.735 | 0.0 (0.0%) | 361,035 |
23 Jan 2019 | USD | 3.715 | 3.735 | 3.705 | 3.735 | 3.735 | +0.01 (+0.27%) | 167,469 |
22 Jan 2019 | USD | 3.725 | 3.75 | 3.72 | 3.725 | 3.725 | -0.005 (-0.13%) | 234,713 |
21 Jan 2019 | USD | 3.73 | 3.73 | 3.715 | 3.73 | 3.73 | +0.01 (+0.27%) | 129,692 |
18 Jan 2019 | USD | 3.72 | 3.73 | 3.705 | 3.72 | 3.72 | +0.02 (+0.54%) | 214,327 |
17 Jan 2019 | USD | 3.695 | 3.73 | 3.695 | 3.7 | 3.7 | +0.005 (+0.14%) | 923,548 |
16 Jan 2019 | USD | 3.71 | 3.71 | 3.685 | 3.695 | 3.695 | -0.015 (-0.40%) | 122,074 |
15 Jan 2019 | USD | 3.685 | 3.71 | 3.685 | 3.71 | 3.71 | 0.0 (0.0%) | 132,794 |
14 Jan 2019 | USD | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | +0.02 (+0.54%) | 121,047 |
11 Jan 2019 | USD | 3.68 | 3.7 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 226,675 |
10 Jan 2019 | USD | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | +0.025 (+0.68%) | 241,644 |
9 Jan 2019 | USD | 3.63 | 3.67 | 3.62 | 3.665 | 3.665 | +0.045 (+1.24%) | 184,113 |
8 Jan 2019 | USD | 3.67 | 3.695 | 3.6 | 3.62 | 3.62 | -0.075 (-2.03%) | 356,128 |
7 Jan 2019 | USD | 3.635 | 3.7 | 3.62 | 3.695 | 3.695 | +0.055 (+1.51%) | 99,493 |