Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | USD | 1.8 | 1.8 | 1.74 | 1.8 | 1.8 | +0.02 (+1.12%) | 144,428 |
12 Mar 2019 | USD | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 135,283 |
11 Mar 2019 | USD | 1.77 | 1.84 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 144,039 |
8 Mar 2019 | USD | 1.85 | 1.85 | 1.71 | 1.76 | 1.76 | -0.04 (-2.22%) | 226,780 |
7 Mar 2019 | USD | 1.85 | 1.85 | 1.74 | 1.8 | 1.8 | -0.05 (-2.70%) | 265,929 |
6 Mar 2019 | USD | 2.09 | 2.09 | 1.8 | 1.85 | 1.85 | -0.28 (-13.15%) | 646,112 |
5 Mar 2019 | USD | 2.07 | 2.15 | 2.02 | 2.13 | 2.13 | +0.06 (+2.90%) | 171,760 |
4 Mar 2019 | USD | 2.19 | 2.2 | 1.99 | 2.07 | 2.07 | -0.1 (-4.61%) | 306,525 |
1 Mar 2019 | USD | 2.22 | 2.26 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 108,042 |
28 Feb 2019 | USD | 2.27 | 2.27 | 2.16 | 2.19 | 2.19 | -0.08 (-3.52%) | 93,547 |
27 Feb 2019 | USD | 2.25 | 2.32 | 2.22 | 2.27 | 2.27 | +0.05 (+2.25%) | 183,150 |
26 Feb 2019 | USD | 2.21 | 2.23 | 2.17 | 2.22 | 2.22 | +0.04 (+1.83%) | 158,162 |
25 Feb 2019 | USD | 2.24 | 2.28 | 2.15 | 2.18 | 2.18 | -0.05 (-2.24%) | 209,807 |
22 Feb 2019 | USD | 2.23 | 2.27 | 2.18 | 2.23 | 2.23 | +0.01 (+0.45%) | 93,518 |
21 Feb 2019 | USD | 2.3 | 2.3 | 2.18 | 2.22 | 2.22 | -0.05 (-2.20%) | 117,950 |
20 Feb 2019 | USD | 2.23 | 2.3 | 2.19 | 2.27 | 2.27 | +0.05 (+2.25%) | 125,761 |
19 Feb 2019 | USD | 2.28 | 2.3 | 2.16 | 2.22 | 2.22 | -0.03 (-1.33%) | 183,222 |
18 Feb 2019 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.24 | 2.35 | 2.23 | 2.25 | 2.25 | +0.04 (+1.81%) | 160,469 |
14 Feb 2019 | USD | 2.12 | 2.23 | 2.11 | 2.21 | 2.21 | +0.09 (+4.25%) | 210,260 |
13 Feb 2019 | USD | 2.09 | 2.19 | 2.09 | 2.12 | 2.12 | +0.07 (+3.41%) | 192,382 |
12 Feb 2019 | USD | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | +0.05 (+2.50%) | 136,591 |
11 Feb 2019 | USD | 1.99 | 2.08 | 1.96 | 2 | 2 | 0.0 (0.0%) | 103,823 |
8 Feb 2019 | USD | 2 | 2.07 | 1.92 | 2 | 2 | +0.08 (+4.17%) | 268,552 |
7 Feb 2019 | USD | 2.09 | 2.1 | 1.92 | 1.92 | 1.92 | -0.15 (-7.25%) | 306,993 |
6 Feb 2019 | USD | 2.03 | 2.1 | 1.97 | 2.07 | 2.07 | +0.08 (+4.02%) | 206,648 |
5 Feb 2019 | USD | 2.01 | 2.06 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 146,042 |
4 Feb 2019 | USD | 2.1 | 2.1 | 1.97 | 2.01 | 2.01 | -0.03 (-1.47%) | 114,151 |
1 Feb 2019 | USD | 2.07 | 2.18 | 2 | 2.04 | 2.04 | -0.04 (-1.92%) | 196,571 |
31 Jan 2019 | USD | 2.1 | 2.14 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 246,893 |