Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 3.35 | 3.35 | 3.21 | 3.35 | 3.35 | -0.05 (-1.47%) | 8,041 |
1 Feb 2019 | USD | 3.25 | 3.4 | 3.25 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,310 |
31 Jan 2019 | USD | 3.2 | 3.44 | 3.2 | 3.39 | 3.39 | +0.03 (+0.89%) | 133,731 |
30 Jan 2019 | USD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
29 Jan 2019 | USD | 3.39 | 3.39 | 3.2 | 3.36 | 3.36 | -0.03 (-0.88%) | 8,781 |
28 Jan 2019 | USD | 3.25 | 3.69 | 3.25 | 3.39 | 3.39 | +0.15 (+4.63%) | 19,414 |
25 Jan 2019 | USD | 3.05 | 3.25 | 2.68 | 3.24 | 3.24 | +0.14 (+4.52%) | 98,384 |
24 Jan 2019 | USD | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 9,000 |
23 Jan 2019 | USD | 3.2 | 3.23 | 3.05 | 3.2 | 3.2 | -0.04 (-1.23%) | 86,663 |
22 Jan 2019 | USD | 3.41 | 3.49 | 3.06 | 3.24 | 3.24 | -0.33 (-9.24%) | 260,793 |
21 Jan 2019 | USD | 3.75 | 3.75 | 3.41 | 3.57 | 3.57 | -0.13 (-3.51%) | 57,438 |
18 Jan 2019 | USD | 3.78 | 3.92 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 11,645 |
17 Jan 2019 | USD | 3.8 | 3.91 | 3.7 | 3.7 | 3.7 | -0.24 (-6.09%) | 57,034 |
16 Jan 2019 | USD | 4.08 | 4.11 | 3.41 | 3.94 | 3.94 | -0.06 (-1.50%) | 141,624 |
15 Jan 2019 | USD | 4 | 4.2 | 3.8 | 4 | 4 | -0.04 (-0.99%) | 92,982 |
14 Jan 2019 | USD | 3.7 | 4.19 | 3.6 | 4.04 | 4.04 | +0.23 (+6.04%) | 81,101 |
11 Jan 2019 | USD | 3.73 | 3.87 | 3.44 | 3.81 | 3.81 | +0.08 (+2.14%) | 116,708 |
10 Jan 2019 | USD | 3.98 | 4.15 | 3.49 | 3.73 | 3.73 | -0.25 (-6.28%) | 399,187 |
9 Jan 2019 | USD | 2.92 | 3.98 | 2.92 | 3.98 | 3.98 | +1.2 (+43.17%) | 747,651 |
8 Jan 2019 | USD | 2.56 | 2.79 | 2.55 | 2.78 | 2.78 | +0.03 (+1.09%) | 14,170 |
7 Jan 2019 | USD | 2.75 | 2.8 | 2.42 | 2.75 | 2.75 | 0.0 (0.0%) | 172,410 |
4 Jan 2019 | USD | 2.68 | 2.82 | 2.5 | 2.75 | 2.75 | +0.07 (+2.61%) | 156,139 |
3 Jan 2019 | USD | 2.61 | 2.74 | 2.5 | 2.68 | 2.68 | -0.1 (-3.60%) | 20,071 |
2 Jan 2019 | USD | 2.86 | 2.88 | 2.39 | 2.78 | 2.78 | +0.17 (+6.51%) | 46,570 |
1 Jan 2019 | USD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 2.81 | 2.81 | 2.16 | 2.61 | 2.61 | +0.04 (+1.56%) | 261,974 |
27 Dec 2018 | USD | 2.7 | 2.7 | 2.16 | 2.57 | 2.57 | -0.03 (-1.15%) | 61,466 |
26 Dec 2018 | USD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
21 Dec 2018 | USD | 2.45 | 2.6 | 2.4 | 2.6 | 2.6 | +0.03 (+1.17%) | 190,284 |