Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 2.17 | 2.2 | 1.93 | 2.01 | 2.01 | -0.08 (-3.83%) | 331,926 |
1 Mar 2019 | USD | 2.09 | 2.2495 | 2.01 | 2.09 | 2.09 | +0.01 (+0.48%) | 468,710 |
28 Feb 2019 | USD | 1.92 | 2.29 | 1.9154 | 2.08 | 2.08 | +0.15 (+7.77%) | 786,251 |
27 Feb 2019 | USD | 1.8 | 1.95 | 1.77 | 1.93 | 1.93 | +0.12 (+6.63%) | 224,797 |
26 Feb 2019 | USD | 1.85 | 1.85 | 1.75 | 1.81 | 1.81 | -0.04 (-2.16%) | 232,571 |
25 Feb 2019 | USD | 1.93 | 1.936 | 1.835 | 1.85 | 1.85 | +0.01 (+0.54%) | 337,498 |
22 Feb 2019 | USD | 2.13 | 2.13 | 1.7 | 1.84 | 1.84 | -0.24 (-11.54%) | 835,483 |
21 Feb 2019 | USD | 2.2 | 2.2 | 2.08 | 2.08 | 2.08 | -0.08 (-3.70%) | 230,846 |
20 Feb 2019 | USD | 2.19 | 2.23 | 2.14 | 2.16 | 2.16 | -0.05 (-2.26%) | 214,825 |
19 Feb 2019 | USD | 2.25 | 2.27 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 102,766 |
18 Feb 2019 | USD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.22 | 2.2613 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 148,471 |
14 Feb 2019 | USD | 2.24 | 2.24 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 60,918 |
13 Feb 2019 | USD | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 65,508 |
12 Feb 2019 | USD | 2.25 | 2.25 | 2.13 | 2.2 | 2.2 | +0.01 (+0.46%) | 236,159 |
11 Feb 2019 | USD | 2.23 | 2.3199 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 153,654 |
8 Feb 2019 | USD | 2.19 | 2.25 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 91,190 |
7 Feb 2019 | USD | 2.23 | 2.29 | 2.18 | 2.22 | 2.22 | -0.01 (-0.45%) | 169,857 |
6 Feb 2019 | USD | 2.35 | 2.35 | 2.2 | 2.23 | 2.23 | -0.08 (-3.46%) | 109,350 |
5 Feb 2019 | USD | 2.37 | 2.38 | 2.29 | 2.31 | 2.31 | -0.04 (-1.70%) | 119,063 |
4 Feb 2019 | USD | 2.33 | 2.3501 | 2.27 | 2.35 | 2.35 | 0.0 (0.0%) | 86,477 |
1 Feb 2019 | USD | 2.37 | 2.4 | 2.28 | 2.35 | 2.35 | 0.0 (0.0%) | 126,298 |
31 Jan 2019 | USD | 2.31 | 2.39 | 2.3 | 2.35 | 2.35 | +0.04 (+1.73%) | 112,342 |
30 Jan 2019 | USD | 2.26 | 2.35 | 2.2 | 2.31 | 2.31 | +0.03 (+1.32%) | 187,521 |
29 Jan 2019 | USD | 2.39 | 2.45 | 2.16 | 2.28 | 2.28 | -0.13 (-5.39%) | 247,407 |
28 Jan 2019 | USD | 2.31 | 2.53 | 2.3 | 2.41 | 2.41 | +0.11 (+4.78%) | 711,623 |
25 Jan 2019 | USD | 2.23 | 2.31 | 2.17 | 2.3 | 2.3 | +0.1 (+4.55%) | 170,263 |
24 Jan 2019 | USD | 2.2 | 2.23 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 134,348 |
23 Jan 2019 | USD | 2.24 | 2.28 | 2.16 | 2.19 | 2.19 | -0.03 (-1.35%) | 220,400 |
22 Jan 2019 | USD | 2.29 | 2.42 | 2.17 | 2.22 | 2.22 | -0.07 (-3.06%) | 306,598 |