Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 3.31 | 3.38 | 3.2 | 3.25 | 65 | -0.09 (-2.69%) | 134,165 |
31 Jan 2019 | USD | 3.15 | 3.37 | 3.14 | 3.34 | 66.8 | +0.19 (+6.03%) | 334,262 |
30 Jan 2019 | USD | 3.1 | 3.19 | 3.1 | 3.15 | 63 | +0.04 (+1.29%) | 154,731 |
29 Jan 2019 | USD | 3.02 | 3.14 | 3.015 | 3.11 | 62.2 | +0.08 (+2.64%) | 126,198 |
28 Jan 2019 | USD | 2.99 | 3.0353 | 2.95 | 3.03 | 60.6 | +0.04 (+1.34%) | 147,133 |
25 Jan 2019 | USD | 2.94 | 2.99 | 2.93 | 2.99 | 59.8 | +0.04 (+1.36%) | 60,674 |
24 Jan 2019 | USD | 2.95 | 2.98 | 2.89 | 2.95 | 59 | 0.0 (0.0%) | 37,853 |
23 Jan 2019 | USD | 2.88 | 2.9799 | 2.85 | 2.95 | 59 | +0.07 (+2.43%) | 141,563 |
22 Jan 2019 | USD | 2.94 | 2.95 | 2.87 | 2.88 | 57.6 | -0.07 (-2.37%) | 68,576 |
21 Jan 2019 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 59 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 2.98 | 2.98 | 2.9142 | 2.95 | 59 | -0.04 (-1.34%) | 54,829 |
17 Jan 2019 | USD | 2.92 | 3 | 2.84 | 2.99 | 59.8 | +0.06 (+2.05%) | 123,659 |
16 Jan 2019 | USD | 2.84 | 2.94 | 2.765 | 2.93 | 58.6 | +0.08 (+2.81%) | 131,808 |
15 Jan 2019 | USD | 2.88 | 2.95 | 2.83 | 2.85 | 57 | -0.03 (-1.04%) | 79,756 |
14 Jan 2019 | USD | 2.82 | 2.9 | 2.82 | 2.88 | 57.6 | +0.03 (+1.05%) | 74,535 |
11 Jan 2019 | USD | 2.76 | 2.87 | 2.73 | 2.85 | 57 | +0.04 (+1.42%) | 194,902 |
10 Jan 2019 | USD | 2.69 | 2.84 | 2.69 | 2.81 | 56.2 | +0.12 (+4.46%) | 148,096 |
9 Jan 2019 | USD | 2.82 | 2.85 | 2.66 | 2.69 | 53.8 | -0.14 (-4.95%) | 358,624 |
8 Jan 2019 | USD | 2.81 | 2.8436 | 2.75 | 2.83 | 56.6 | +0.03 (+1.07%) | 171,781 |
7 Jan 2019 | USD | 2.83 | 2.93 | 2.77 | 2.8 | 56 | +0.01 (+0.36%) | 245,673 |
4 Jan 2019 | USD | 2.66 | 2.79 | 2.63 | 2.79 | 55.8 | +0.15 (+5.68%) | 154,453 |
3 Jan 2019 | USD | 2.63 | 2.75 | 2.63 | 2.64 | 52.8 | +0.02 (+0.76%) | 132,328 |
2 Jan 2019 | USD | 2.63 | 2.68 | 2.6 | 2.62 | 52.4 | -0.04 (-1.50%) | 163,029 |
1 Jan 2019 | USD | 2.66 | 2.66 | 2.66 | 2.66 | 53.2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2.78 | 2.8 | 2.61 | 2.66 | 53.2 | -0.13 (-4.66%) | 692,591 |
28 Dec 2018 | USD | 2.77 | 2.85 | 2.71 | 2.79 | 55.8 | +0.01 (+0.36%) | 338,279 |
27 Dec 2018 | USD | 2.74 | 2.83 | 2.59 | 2.78 | 55.6 | +0.01 (+0.36%) | 371,307 |
26 Dec 2018 | USD | 2.97 | 2.99 | 2.77 | 2.77 | 55.4 | -0.21 (-7.05%) | 390,407 |
24 Dec 2018 | USD | 3.03 | 3.03 | 2.9 | 2.98 | 59.6 | -0.1 (-3.25%) | 139,456 |
21 Dec 2018 | USD | 3.07 | 3.16 | 2.88 | 3.08 | 61.6 | +0.01 (+0.33%) | 2,577,353 |