Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 4.94 | 4.98 | 4.61 | 4.67 | 46.7 | -0.25 (-5.08%) | 1,919,870 |
4 Mar 2019 | USD | 4.83 | 5.0618 | 4.79 | 4.92 | 49.2 | +0.13 (+2.71%) | 2,756,628 |
1 Mar 2019 | USD | 4.71 | 4.82 | 4.695 | 4.79 | 47.9 | +0.11 (+2.35%) | 1,590,708 |
28 Feb 2019 | USD | 4.83 | 4.8708 | 4.49 | 4.68 | 46.8 | -0.16 (-3.31%) | 2,406,448 |
27 Feb 2019 | USD | 4.87 | 4.895 | 4.78 | 4.84 | 48.4 | 0.0 (0.0%) | 2,268,759 |
26 Feb 2019 | USD | 4.89 | 4.95 | 4.805 | 4.84 | 48.4 | -0.07 (-1.43%) | 2,179,581 |
25 Feb 2019 | USD | 4.89 | 5.1 | 4.84 | 4.91 | 49.1 | +0.02 (+0.41%) | 5,216,429 |
22 Feb 2019 | USD | 5.08 | 5.165 | 4.77 | 4.89 | 48.9 | -0.14 (-2.78%) | 3,207,556 |
21 Feb 2019 | USD | 5.11 | 5.26 | 4.9245 | 5.03 | 50.3 | -0.05 (-0.98%) | 5,994,220 |
20 Feb 2019 | USD | 5.57 | 5.57 | 5 | 5.08 | 50.8 | -0.4 (-7.30%) | 5,767,916 |
19 Feb 2019 | USD | 4.99 | 5.63 | 4.8 | 5.48 | 54.8 | +1.05 (+23.70%) | 8,321,354 |
18 Feb 2019 | USD | 4.43 | 4.43 | 4.43 | 4.43 | 44.3 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 4.35 | 4.49 | 4.31 | 4.43 | 44.3 | +0.16 (+3.75%) | 2,771,590 |
14 Feb 2019 | USD | 4.01 | 4.31 | 3.99 | 4.27 | 42.7 | +0.24 (+5.96%) | 3,711,168 |
13 Feb 2019 | USD | 4.01 | 4.275 | 4 | 4.03 | 40.3 | +0.05 (+1.26%) | 4,576,131 |
12 Feb 2019 | USD | 4.1 | 4.155 | 3.95 | 3.98 | 39.8 | 0.0 (0.0%) | 3,477,562 |
11 Feb 2019 | USD | 3.79 | 4.035 | 3.71 | 3.98 | 39.8 | +0.18 (+4.74%) | 1,781,266 |
8 Feb 2019 | USD | 4.17 | 4.21 | 3.69 | 3.8 | 38 | -0.41 (-9.74%) | 3,217,826 |
7 Feb 2019 | USD | 4.36 | 4.41 | 3.97 | 4.21 | 42.1 | -0.2 (-4.54%) | 3,718,219 |
6 Feb 2019 | USD | 4.33 | 4.47 | 4.28 | 4.41 | 44.1 | +0.05 (+1.15%) | 2,026,049 |
5 Feb 2019 | USD | 4.38 | 4.48 | 4.325 | 4.36 | 43.6 | -0.07 (-1.58%) | 1,799,553 |
4 Feb 2019 | USD | 4.19 | 4.48 | 4.16 | 4.43 | 44.3 | +0.15 (+3.50%) | 2,466,898 |
1 Feb 2019 | USD | 3.94 | 4.445 | 3.86 | 4.28 | 42.8 | +0.37 (+9.46%) | 3,349,322 |
31 Jan 2019 | USD | 3.87 | 3.995 | 3.78 | 3.91 | 39.1 | +0.08 (+2.09%) | 2,282,829 |
30 Jan 2019 | USD | 3.81 | 3.88 | 3.685 | 3.83 | 38.3 | +0.07 (+1.86%) | 2,975,117 |
29 Jan 2019 | USD | 3.79 | 3.9 | 3.74 | 3.76 | 37.6 | +0.01 (+0.27%) | 3,388,933 |
28 Jan 2019 | USD | 3.8 | 3.88 | 3.57 | 3.75 | 37.5 | -0.2 (-5.06%) | 2,946,087 |
25 Jan 2019 | USD | 3.76 | 3.99 | 3.71 | 3.95 | 39.5 | +0.28 (+7.63%) | 3,992,195 |
24 Jan 2019 | USD | 3.5 | 3.79 | 3.47 | 3.67 | 36.7 | +0.16 (+4.56%) | 2,070,092 |
23 Jan 2019 | USD | 3.74 | 3.74 | 3.4 | 3.51 | 35.1 | -0.2 (-5.39%) | 2,842,927 |