Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 4.04 | 4.07 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 3,211 |
21 Feb 2019 | USD | 4.03 | 4.09 | 3.87 | 3.99 | 3.99 | -0.04 (-0.99%) | 4,849 |
20 Feb 2019 | USD | 4.15 | 4.22 | 3.935 | 4.03 | 4.03 | -0.12 (-2.89%) | 8,567 |
19 Feb 2019 | USD | 4.07 | 4.25 | 4 | 4.15 | 4.15 | +0.08 (+1.97%) | 4,485 |
15 Feb 2019 | USD | 4.16 | 4.25 | 3.98 | 4.07 | 4.07 | -0.07 (-1.69%) | 5,171 |
14 Feb 2019 | USD | 3.93 | 4.23 | 3.85 | 4.14 | 4.14 | +0.21 (+5.34%) | 11,250 |
13 Feb 2019 | USD | 3.73 | 4.02 | 3.672 | 3.93 | 3.93 | +0.18 (+4.80%) | 7,707 |
12 Feb 2019 | USD | 3.9 | 4.09 | 3.7 | 3.75 | 3.75 | -0.16 (-4.09%) | 18,225 |
11 Feb 2019 | USD | 3.25 | 4.44 | 3.21 | 3.91 | 3.91 | +0.7 (+21.81%) | 60,179 |
8 Feb 2019 | USD | 3.08 | 3.23 | 2.975 | 3.21 | 3.21 | +0.12 (+3.88%) | 4,916 |
7 Feb 2019 | USD | 3.3 | 3.44 | 3.01 | 3.09 | 3.09 | -0.18 (-5.50%) | 8,126 |
6 Feb 2019 | USD | 3.12 | 3.91 | 3.1 | 3.27 | 3.27 | +0.16 (+5.14%) | 32,704 |
5 Feb 2019 | USD | 3 | 3.16 | 2.96 | 3.11 | 3.11 | +0.12 (+4.01%) | 3,501 |
4 Feb 2019 | USD | 3.03 | 3.075 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,199 |
1 Feb 2019 | USD | 3.02 | 3.17 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 6,507 |
31 Jan 2019 | USD | 3 | 3.08 | 2.96 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,789 |
30 Jan 2019 | USD | 3.03 | 3.06 | 2.95 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,579 |
29 Jan 2019 | USD | 2.91 | 3.08 | 2.879 | 2.99 | 2.99 | +0.1 (+3.46%) | 2,170 |
28 Jan 2019 | USD | 2.98 | 3.01 | 2.85 | 2.89 | 2.89 | -0.1 (-3.34%) | 2,656 |
25 Jan 2019 | USD | 2.9 | 3.17 | 2.83 | 2.99 | 2.99 | +0.1 (+3.46%) | 6,615 |
24 Jan 2019 | USD | 2.91 | 2.95 | 2.83 | 2.89 | 2.89 | -0.02 (-0.69%) | 1,953 |
23 Jan 2019 | USD | 2.91 | 3.02 | 2.85 | 2.91 | 2.91 | 0.0 (0.0%) | 3,369 |
22 Jan 2019 | USD | 3.11 | 3.11 | 2.875 | 2.91 | 2.91 | -0.21 (-6.73%) | 6,568 |
18 Jan 2019 | USD | 3.15 | 3.16 | 3.02 | 3.12 | 3.12 | -0.04 (-1.27%) | 3,772 |
17 Jan 2019 | USD | 3.15 | 3.19 | 3.08 | 3.16 | 3.16 | -0.01 (-0.32%) | 2,249 |
16 Jan 2019 | USD | 3.18 | 3.25 | 3.11 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,138 |
15 Jan 2019 | USD | 3.42 | 3.42 | 3.06 | 3.16 | 3.16 | -0.18 (-5.39%) | 3,907 |
14 Jan 2019 | USD | 3.9 | 3.9 | 3.141 | 3.34 | 3.34 | -0.59 (-15.01%) | 11,838 |
11 Jan 2019 | USD | 3.73 | 3.95 | 3.71 | 3.93 | 3.93 | +0.22 (+5.93%) | 8,214 |
10 Jan 2019 | USD | 3.67 | 3.82 | 3.56 | 3.71 | 3.71 | +0.02 (+0.54%) | 7,532 |