Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 6.03 | 6.8242 | 5.65 | 6.59 | 6.59 | +1.7 (+34.76%) | 89,963 |
1 Feb 2019 | USD | 4.72 | 4.89 | 4.69 | 4.89 | 4.89 | +0.27 (+5.84%) | 3,055 |
31 Jan 2019 | USD | 4.65 | 4.7274 | 4.62 | 4.62 | 4.62 | -0.113 (-2.39%) | 1,363 |
30 Jan 2019 | USD | 4.97 | 4.989 | 4.7333 | 4.7333 | 4.7333 | -0.075 (-1.57%) | 3,430 |
29 Jan 2019 | USD | 5.16 | 5.16 | 4.8086 | 4.8086 | 4.8086 | -0.151 (-3.05%) | 1,970 |
28 Jan 2019 | USD | 4.48 | 5.7 | 4.48 | 4.96 | 4.96 | +0.772 (+18.45%) | 19,510 |
25 Jan 2019 | USD | 4.1875 | 4.1875 | 4.1875 | 4.1875 | 4.1875 | 0.0 (0.0%) | 0 |
24 Jan 2019 | USD | 4.18 | 4.2 | 4.18 | 4.1875 | 4.1875 | +0.188 (+4.69%) | 1,500 |
23 Jan 2019 | USD | 4 | 4 | 4 | 4 | 4 | +0.09 (+2.30%) | 524 |
22 Jan 2019 | USD | 3.69 | 3.98 | 3.55 | 3.91 | 3.91 | +0.06 (+1.56%) | 82,662 |
21 Jan 2019 | USD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 3.845 | 3.86 | 3.845 | 3.85 | 3.85 | +0.09 (+2.39%) | 5,030 |
17 Jan 2019 | USD | 3.87 | 3.88 | 3.65 | 3.76 | 3.76 | -0.12 (-3.09%) | 3,875 |
16 Jan 2019 | USD | 3.9 | 3.9 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,306 |
15 Jan 2019 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 500 |
14 Jan 2019 | USD | 4.0205 | 4.0802 | 3.95 | 3.95 | 3.95 | +0.05 (+1.28%) | 2,050 |
11 Jan 2019 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
10 Jan 2019 | USD | 3.56 | 3.9 | 3.56 | 3.9 | 3.9 | +0.15 (+4%) | 680 |
9 Jan 2019 | USD | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 2,246 |
8 Jan 2019 | USD | 4 | 4 | 3.83 | 3.83 | 3.83 | -0.17 (-4.25%) | 484 |
7 Jan 2019 | USD | 3.75 | 4.0326 | 3.75 | 4 | 4 | +0.11 (+2.83%) | 9,444 |
4 Jan 2019 | USD | 3.76 | 3.89 | 3.49 | 3.89 | 3.89 | +0.22 (+5.99%) | 3,737 |
3 Jan 2019 | USD | 3.0701 | 3.7235 | 3.0701 | 3.67 | 3.67 | +0.26 (+7.62%) | 10,829 |
2 Jan 2019 | USD | 3.08 | 3.41 | 3.05 | 3.41 | 3.41 | +0.32 (+10.36%) | 13,185 |
1 Jan 2019 | USD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.3 | 3.3 | 3.02 | 3.09 | 3.09 | -0.26 (-7.76%) | 3,429 |
28 Dec 2018 | USD | 3.18 | 3.35 | 3.0448 | 3.35 | 3.35 | +0.09 (+2.76%) | 7,439 |
27 Dec 2018 | USD | 3.118 | 3.26 | 2.83 | 3.26 | 3.26 | +0.11 (+3.49%) | 103,509 |
26 Dec 2018 | USD | 3.28 | 3.35 | 3.09 | 3.15 | 3.15 | -0.15 (-4.55%) | 10,347 |
24 Dec 2018 | USD | 3.7 | 3.7 | 3.19 | 3.3 | 3.3 | +0.449 (+15.75%) | 69,152 |