Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2019 | USD | 2.54 | 2.608 | 2.46 | 2.49 | 2.49 | -0.04 (-1.58%) | 160,397 |
26 Feb 2019 | USD | 2.52 | 2.55 | 2.426 | 2.53 | 2.53 | 0.0 (0.0%) | 234,312 |
25 Feb 2019 | USD | 2.4 | 2.55 | 2.4 | 2.53 | 2.53 | +0.08 (+3.27%) | 275,183 |
22 Feb 2019 | USD | 2.4 | 2.49 | 2.3 | 2.45 | 2.45 | +0.05 (+2.08%) | 283,742 |
21 Feb 2019 | USD | 2.46 | 2.48 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 393,537 |
20 Feb 2019 | USD | 2.3 | 2.45 | 2.25 | 2.45 | 2.45 | -0.54 (-18.06%) | 1,899,969 |
19 Feb 2019 | USD | 2.94 | 3.1 | 2.94 | 2.99 | 2.99 | +0.05 (+1.70%) | 107,048 |
18 Feb 2019 | USD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.89 | 3 | 2.73 | 2.94 | 2.94 | +0.08 (+2.80%) | 197,725 |
14 Feb 2019 | USD | 2.85 | 2.89 | 2.75 | 2.86 | 2.86 | +0.01 (+0.35%) | 126,986 |
13 Feb 2019 | USD | 3.12 | 3.12 | 2.85 | 2.85 | 2.85 | -0.26 (-8.36%) | 157,145 |
12 Feb 2019 | USD | 3.02 | 3.185 | 2.952 | 3.11 | 3.11 | +0.14 (+4.71%) | 224,600 |
11 Feb 2019 | USD | 2.84 | 3.04 | 2.59 | 2.97 | 2.97 | +0.13 (+4.58%) | 406,316 |
8 Feb 2019 | USD | 3.16 | 3.47 | 2.8 | 2.84 | 2.84 | +0.14 (+5.19%) | 5,640,311 |
7 Feb 2019 | USD | 2.75 | 2.79 | 2.61 | 2.7 | 2.7 | -0.11 (-3.91%) | 161,747 |
6 Feb 2019 | USD | 2.82 | 2.9 | 2.7 | 2.81 | 2.81 | -0.04 (-1.40%) | 94,328 |
5 Feb 2019 | USD | 2.87 | 2.94 | 2.67 | 2.85 | 2.85 | -0.04 (-1.38%) | 381,627 |
4 Feb 2019 | USD | 2.8 | 2.964 | 2.75 | 2.89 | 2.89 | +0.06 (+2.12%) | 190,372 |
1 Feb 2019 | USD | 2.73 | 2.85 | 2.65 | 2.83 | 2.83 | +0.15 (+5.60%) | 113,722 |
31 Jan 2019 | USD | 2.54 | 2.89 | 2.53 | 2.68 | 2.68 | +0.18 (+7.20%) | 328,751 |
30 Jan 2019 | USD | 2.61 | 2.7 | 2.4 | 2.5 | 2.5 | -0.11 (-4.21%) | 146,307 |
29 Jan 2019 | USD | 2.5 | 2.68 | 2.35 | 2.61 | 2.61 | +0.04 (+1.56%) | 240,007 |
28 Jan 2019 | USD | 2.81 | 2.9 | 2.53 | 2.57 | 2.57 | -0.23 (-8.21%) | 278,537 |
25 Jan 2019 | USD | 2.77 | 2.99 | 2.73 | 2.8 | 2.8 | +0.06 (+2.19%) | 225,647 |
24 Jan 2019 | USD | 2.79 | 2.8 | 2.67 | 2.74 | 2.74 | -0.04 (-1.44%) | 130,760 |
23 Jan 2019 | USD | 2.83 | 2.98 | 2.68 | 2.78 | 2.78 | -0.05 (-1.77%) | 216,164 |
22 Jan 2019 | USD | 2.97 | 2.98 | 2.754 | 2.83 | 2.83 | -0.15 (-5.03%) | 531,633 |
21 Jan 2019 | USD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 2.78 | 3.15 | 2.6 | 2.98 | 2.98 | +0.21 (+7.58%) | 326,495 |
17 Jan 2019 | USD | 2.82 | 2.9 | 2.74 | 2.77 | 2.77 | -0.06 (-2.12%) | 264,052 |