Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | USD | 4.03 | 4.12 | 3.97 | 4.11 | 4.11 | +0.09 (+2.24%) | 1,371,070 |
8 Mar 2019 | USD | 4.05 | 4.065 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 926,359 |
7 Mar 2019 | USD | 4.1 | 4.26 | 3.96 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,423,075 |
6 Mar 2019 | USD | 4.29 | 4.3489 | 4.08 | 4.1 | 4.1 | -0.16 (-3.76%) | 1,718,160 |
5 Mar 2019 | USD | 4.4 | 4.48 | 4.24 | 4.26 | 4.26 | -0.14 (-3.18%) | 2,662,863 |
4 Mar 2019 | USD | 4.52 | 4.56 | 4.31 | 4.4 | 4.4 | -0.12 (-2.65%) | 746,844 |
1 Mar 2019 | USD | 4.43 | 4.54 | 4.37 | 4.52 | 4.52 | +0.1 (+2.26%) | 929,334 |
28 Feb 2019 | USD | 4.45 | 4.48 | 4.28 | 4.42 | 4.42 | -0.03 (-0.67%) | 972,477 |
27 Feb 2019 | USD | 4.26 | 4.51 | 4.21 | 4.45 | 4.45 | +0.2 (+4.71%) | 995,911 |
26 Feb 2019 | USD | 4.41 | 4.43 | 4.25 | 4.25 | 4.25 | -0.18 (-4.06%) | 898,364 |
25 Feb 2019 | USD | 4.52 | 4.6 | 4.35 | 4.43 | 4.43 | -0.03 (-0.67%) | 1,184,300 |
22 Feb 2019 | USD | 4.62 | 4.63 | 4.44 | 4.46 | 4.46 | -0.16 (-3.46%) | 1,064,524 |
21 Feb 2019 | USD | 4.74 | 4.74 | 4.58 | 4.62 | 4.62 | -0.13 (-2.74%) | 785,945 |
20 Feb 2019 | USD | 4.77 | 4.785 | 4.67 | 4.75 | 4.75 | -0.01 (-0.21%) | 827,182 |
19 Feb 2019 | USD | 4.9 | 4.9999 | 4.75 | 4.76 | 4.76 | -0.14 (-2.86%) | 1,238,445 |
18 Feb 2019 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 4.7 | 4.92 | 4.67 | 4.9 | 4.9 | +0.16 (+3.38%) | 1,220,401 |
14 Feb 2019 | USD | 4.59 | 4.75 | 4.55 | 4.74 | 4.74 | +0.14 (+3.04%) | 819,220 |
13 Feb 2019 | USD | 4.75 | 4.75 | 4.56 | 4.6 | 4.6 | -0.1 (-2.13%) | 626,377 |
12 Feb 2019 | USD | 4.63 | 4.76 | 4.58 | 4.7 | 4.7 | +0.1 (+2.17%) | 653,927 |
11 Feb 2019 | USD | 4.57 | 4.6 | 4.47 | 4.6 | 4.6 | +0.08 (+1.77%) | 623,887 |
8 Feb 2019 | USD | 4.56 | 4.61 | 4.405 | 4.52 | 4.52 | -0.06 (-1.31%) | 719,585 |
7 Feb 2019 | USD | 4.6 | 4.61 | 4.47 | 4.58 | 4.58 | -0.02 (-0.43%) | 1,586,014 |
6 Feb 2019 | USD | 4.59 | 4.67 | 4.52 | 4.6 | 4.6 | +0.03 (+0.66%) | 583,294 |
5 Feb 2019 | USD | 4.67 | 4.76 | 4.49 | 4.57 | 4.57 | -0.1 (-2.14%) | 1,104,535 |
4 Feb 2019 | USD | 4.57 | 4.76 | 4.57 | 4.67 | 4.67 | +0.11 (+2.41%) | 1,270,942 |
1 Feb 2019 | USD | 4.44 | 4.57 | 4.3601 | 4.56 | 4.56 | +0.13 (+2.93%) | 1,062,807 |
31 Jan 2019 | USD | 4.49 | 4.56 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 1,898,524 |
30 Jan 2019 | USD | 4.53 | 4.53 | 4.4 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,188,528 |
29 Jan 2019 | USD | 4.54 | 4.56 | 4.41 | 4.48 | 4.48 | -0.03 (-0.67%) | 905,675 |