Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 3.54 | 3.58 | 3.35 | 3.39 | 67.8 | -0.16 (-4.51%) | 362,200 |
7 Mar 2019 | USD | 3.3 | 3.67 | 3.28 | 3.55 | 71 | +0.24 (+7.25%) | 531,081 |
6 Mar 2019 | USD | 3.26 | 3.4 | 3.2239 | 3.31 | 66.2 | +0.06 (+1.85%) | 406,557 |
5 Mar 2019 | USD | 3.26 | 3.34 | 3.21 | 3.25 | 65 | -0.05 (-1.52%) | 203,035 |
4 Mar 2019 | USD | 3.34 | 3.39 | 3.23 | 3.3 | 66 | 0.0 (0.0%) | 250,883 |
1 Mar 2019 | USD | 3.35 | 3.4 | 3.23 | 3.3 | 66 | -0.02 (-0.60%) | 418,452 |
28 Feb 2019 | USD | 3.44 | 3.44 | 3.26 | 3.32 | 66.4 | -0.13 (-3.77%) | 221,301 |
27 Feb 2019 | USD | 3.4 | 3.5 | 3.33 | 3.45 | 69 | +0.02 (+0.58%) | 217,119 |
26 Feb 2019 | USD | 3.46 | 3.47 | 3.29 | 3.43 | 68.6 | -0.04 (-1.15%) | 313,663 |
25 Feb 2019 | USD | 3.65 | 3.747 | 3.2 | 3.47 | 69.4 | -0.19 (-5.19%) | 899,431 |
22 Feb 2019 | USD | 4.04 | 4.08 | 3.5 | 3.66 | 73.2 | -0.34 (-8.50%) | 1,204,866 |
21 Feb 2019 | USD | 3.84 | 4.1 | 3.81 | 4 | 80 | +0.18 (+4.71%) | 1,168,757 |
20 Feb 2019 | USD | 3.78 | 3.94 | 3.68 | 3.82 | 76.4 | +0.01 (+0.26%) | 478,796 |
19 Feb 2019 | USD | 3.84 | 3.9 | 3.7611 | 3.81 | 76.2 | +0.01 (+0.26%) | 342,644 |
18 Feb 2019 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 76 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.86 | 3.9504 | 3.74 | 3.8 | 76 | -0.05 (-1.30%) | 429,463 |
14 Feb 2019 | USD | 3.9 | 4 | 3.82 | 3.85 | 77 | -0.01 (-0.26%) | 543,892 |
13 Feb 2019 | USD | 4.16 | 4.25 | 3.84 | 3.86 | 77.2 | +0.02 (+0.52%) | 1,346,521 |
12 Feb 2019 | USD | 3.86 | 3.97 | 3.8 | 3.84 | 76.8 | -0.03 (-0.78%) | 522,903 |
11 Feb 2019 | USD | 4.1 | 4.1 | 3.75 | 3.87 | 77.4 | -0.13 (-3.25%) | 636,396 |
8 Feb 2019 | USD | 3.85 | 4.29 | 3.81 | 4 | 80 | -0.3 (-6.98%) | 4,537,785 |
7 Feb 2019 | USD | 4.37 | 4.68 | 4.28 | 4.3 | 86 | -0.22 (-4.87%) | 1,271,922 |
6 Feb 2019 | USD | 4.36 | 4.89 | 4.2 | 4.52 | 90.4 | +0.17 (+3.91%) | 1,311,738 |
5 Feb 2019 | USD | 4.73 | 4.73 | 4.25 | 4.35 | 87 | -0.32 (-6.85%) | 970,882 |
4 Feb 2019 | USD | 4.94 | 4.94 | 4.5 | 4.67 | 93.4 | -0.31 (-6.22%) | 1,238,442 |
1 Feb 2019 | USD | 4.82 | 4.99 | 4.4501 | 4.98 | 99.6 | +0.27 (+5.73%) | 1,648,417 |
31 Jan 2019 | USD | 4.93 | 5.31 | 4.68 | 4.71 | 94.2 | -0.49 (-9.42%) | 2,950,388 |
30 Jan 2019 | USD | 5.6 | 5.69 | 4.9 | 5.2 | 104 | -0.71 (-12.01%) | 6,734,497 |
29 Jan 2019 | USD | 4.09 | 6.92 | 3.62 | 5.91 | 118.2 | +4.09 (+224.73%) | 44,582,578 |
28 Jan 2019 | USD | 1.95 | 2 | 1.82 | 1.82 | 36.4 | -0.1 (-5.21%) | 44,807 |