Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | USD | 3.48 | 3.53 | 3.4 | 3.44 | 3.44 | -0.11 (-3.10%) | 74,356 |
21 Mar 2019 | USD | 3.64 | 3.72 | 3.53 | 3.55 | 3.55 | -0.09 (-2.47%) | 97,557 |
20 Mar 2019 | USD | 3.37 | 3.67 | 3.37 | 3.64 | 3.64 | +0.21 (+6.12%) | 204,001 |
19 Mar 2019 | USD | 3.5 | 3.52 | 3.35 | 3.43 | 3.43 | -0.17 (-4.72%) | 108,704 |
18 Mar 2019 | USD | 3.36 | 3.64 | 3.36 | 3.6 | 3.6 | +0.25 (+7.46%) | 59,922 |
15 Mar 2019 | USD | 3.42 | 3.45 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 206,436 |
14 Mar 2019 | USD | 3.46 | 3.51 | 3.3 | 3.44 | 3.44 | 0.0 (0.0%) | 41,338 |
13 Mar 2019 | USD | 3.38 | 3.6 | 3.36 | 3.44 | 3.44 | +0.08 (+2.38%) | 135,663 |
12 Mar 2019 | USD | 3.25 | 3.4 | 3.25 | 3.36 | 3.36 | +0.13 (+4.02%) | 49,112 |
11 Mar 2019 | USD | 3.2 | 3.2769 | 3.15 | 3.23 | 3.23 | +0.03 (+0.94%) | 45,883 |
8 Mar 2019 | USD | 3.23 | 3.27 | 3.16 | 3.2 | 3.2 | -0.07 (-2.14%) | 64,063 |
7 Mar 2019 | USD | 3.51 | 3.53 | 3.26 | 3.27 | 3.27 | -0.24 (-6.84%) | 272,501 |
6 Mar 2019 | USD | 3.54 | 3.54 | 3.45 | 3.51 | 3.51 | -0.07 (-1.96%) | 118,151 |
5 Mar 2019 | USD | 3.55 | 3.6 | 3.4875 | 3.58 | 3.58 | +0.03 (+0.85%) | 198,872 |
4 Mar 2019 | USD | 3.53 | 3.6 | 3.43 | 3.55 | 3.55 | +0.05 (+1.43%) | 139,921 |
1 Mar 2019 | USD | 3.4 | 3.5 | 3.33 | 3.5 | 3.5 | +0.11 (+3.24%) | 149,461 |
28 Feb 2019 | USD | 3.41 | 3.45 | 3.31 | 3.39 | 3.39 | -0.02 (-0.59%) | 187,042 |
27 Feb 2019 | USD | 3.32 | 3.52 | 3.29 | 3.41 | 3.41 | +0.08 (+2.40%) | 167,667 |
26 Feb 2019 | USD | 3.53 | 3.55 | 3.33 | 3.33 | 3.33 | -0.21 (-5.93%) | 199,153 |
25 Feb 2019 | USD | 3.45 | 3.565 | 3.359 | 3.54 | 3.54 | +0.11 (+3.21%) | 149,503 |
22 Feb 2019 | USD | 3.73 | 3.738 | 3.3985 | 3.43 | 3.43 | -0.3 (-8.04%) | 235,050 |
21 Feb 2019 | USD | 3.81 | 3.9 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 48,552 |
20 Feb 2019 | USD | 3.75 | 3.9 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 106,189 |
19 Feb 2019 | USD | 3.94 | 4.04 | 3.82 | 3.83 | 3.83 | -0.12 (-3.04%) | 186,309 |
18 Feb 2019 | USD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.91 | 4.05 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 207,389 |
14 Feb 2019 | USD | 3.85 | 3.99 | 3.77 | 3.9 | 3.9 | +0.05 (+1.30%) | 124,278 |
13 Feb 2019 | USD | 3.73 | 3.96 | 3.73 | 3.85 | 3.85 | +0.12 (+3.22%) | 202,839 |
12 Feb 2019 | USD | 3.73 | 3.86 | 3.67 | 3.73 | 3.73 | -0.01 (-0.27%) | 106,262 |
11 Feb 2019 | USD | 3.59 | 3.76 | 3.5577 | 3.74 | 3.74 | +0.14 (+3.89%) | 71,706 |