Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 2.05 | 2.07 | 1.93 | 1.98 | 1.98 | -0.05 (-2.46%) | 208,563 |
5 Mar 2019 | USD | 2.08 | 2.09 | 1.99 | 2.03 | 2.03 | -0.03 (-1.46%) | 238,282 |
4 Mar 2019 | USD | 2.05 | 2.09 | 2 | 2.06 | 2.06 | +0.03 (+1.48%) | 202,670 |
1 Mar 2019 | USD | 2.09 | 2.11 | 1.9915 | 2.03 | 2.03 | -0.03 (-1.46%) | 779,343 |
28 Feb 2019 | USD | 2.07 | 2.1 | 2.01 | 2.06 | 2.06 | 0.0 (0.0%) | 195,050 |
27 Feb 2019 | USD | 2.05 | 2.1 | 1.99 | 2.06 | 2.06 | +0.01 (+0.49%) | 186,034 |
26 Feb 2019 | USD | 1.94 | 2.09 | 1.8665 | 2.05 | 2.05 | +0.12 (+6.22%) | 533,455 |
25 Feb 2019 | USD | 1.92 | 1.94 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 438,146 |
22 Feb 2019 | USD | 1.86 | 1.94 | 1.8 | 1.89 | 1.89 | +0.08 (+4.42%) | 723,534 |
21 Feb 2019 | USD | 1.87 | 1.9 | 1.77 | 1.81 | 1.81 | -0.04 (-2.16%) | 757,079 |
20 Feb 2019 | USD | 1.85 | 1.9 | 1.72 | 1.85 | 1.85 | -0.72 (-28.02%) | 3,109,433 |
19 Feb 2019 | USD | 2.51 | 2.81 | 2.4525 | 2.57 | 2.57 | +0.07 (+2.80%) | 77,641 |
18 Feb 2019 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.33 | 2.55 | 2.33 | 2.5 | 2.5 | +0.2 (+8.70%) | 87,056 |
14 Feb 2019 | USD | 2.47 | 2.71 | 2.3 | 2.3 | 2.3 | -0.17 (-6.88%) | 50,653 |
13 Feb 2019 | USD | 2.63 | 2.7 | 2.45 | 2.47 | 2.47 | -0.15 (-5.73%) | 46,366 |
12 Feb 2019 | USD | 2.59 | 2.62 | 2.51 | 2.62 | 2.62 | +0.06 (+2.34%) | 27,786 |
11 Feb 2019 | USD | 2.62 | 2.62 | 2.48 | 2.56 | 2.56 | -0.03 (-1.16%) | 23,198 |
8 Feb 2019 | USD | 2.63 | 2.76 | 2.55 | 2.59 | 2.59 | -0.04 (-1.52%) | 19,810 |
7 Feb 2019 | USD | 2.71 | 2.71 | 2.56 | 2.63 | 2.63 | 0.0 (0.0%) | 62,277 |
6 Feb 2019 | USD | 2.7 | 2.81 | 2.59 | 2.63 | 2.63 | +0.07 (+2.73%) | 37,335 |
5 Feb 2019 | USD | 2.87 | 2.94 | 2.5209 | 2.56 | 2.56 | -0.33 (-11.42%) | 224,580 |
4 Feb 2019 | USD | 3 | 3.09 | 2.83 | 2.89 | 2.89 | -0.15 (-4.93%) | 99,150 |
1 Feb 2019 | USD | 2.9999 | 3.14 | 2.97 | 3.04 | 3.04 | +0.21 (+7.42%) | 49,271 |
31 Jan 2019 | USD | 3.0762 | 3.24 | 2.82 | 2.83 | 2.83 | -0.36 (-11.29%) | 509,739 |
30 Jan 2019 | USD | 3.23 | 3.23 | 3.08 | 3.19 | 3.19 | -0.02 (-0.62%) | 34,281 |
29 Jan 2019 | USD | 3.18 | 3.37 | 3.1334 | 3.21 | 3.21 | +0.01 (+0.31%) | 59,466 |
28 Jan 2019 | USD | 3.23 | 3.35 | 3.14 | 3.2 | 3.2 | -0.07 (-2.14%) | 43,266 |
25 Jan 2019 | USD | 3.55 | 3.55 | 3.2 | 3.27 | 3.27 | +0.01 (+0.31%) | 9,291 |
24 Jan 2019 | USD | 3.45 | 3.45 | 3.2 | 3.26 | 3.26 | -0.05 (-1.51%) | 27,528 |