Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 25 | 28.92 | 24.34 | 28.224 | 56,448 | +3.384 (+13.62%) | 90,300 |
28 Feb 2019 | USD | 22.92 | 24.848 | 22.92 | 24.84 | 49,680 | +1.6 (+6.88%) | 5,925 |
27 Feb 2019 | USD | 24.56 | 25 | 22.68 | 23.24 | 46,480 | -2.56 (-9.92%) | 11,650 |
26 Feb 2019 | USD | 25.64 | 27.72 | 24.6 | 25.8 | 51,600 | +0.6 (+2.38%) | 31,350 |
25 Feb 2019 | USD | 21.04 | 26 | 21.04 | 25.2 | 50,400 | +5.08 (+25.25%) | 51,800 |
22 Feb 2019 | USD | 20.8 | 21.12 | 18.92 | 20.12 | 40,240 | -0.68 (-3.27%) | 9,875 |
21 Feb 2019 | USD | 21.132 | 21.132 | 20.64 | 20.8 | 41,600 | +0.2 (+0.97%) | 2,300 |
20 Feb 2019 | USD | 21.58 | 21.76 | 20.6 | 20.6 | 41,200 | -0.72 (-3.38%) | 4,225 |
19 Feb 2019 | USD | 21.064 | 22.56 | 20.6 | 21.32 | 42,640 | +0.32 (+1.52%) | 5,675 |
18 Feb 2019 | USD | 21 | 21 | 21 | 21 | 42,000 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 21.68 | 21.68 | 20.76 | 21 | 42,000 | +0.04 (+0.19%) | 4,975 |
14 Feb 2019 | USD | 21.24 | 22.968 | 20.696 | 20.96 | 41,920 | -0.44 (-2.06%) | 9,825 |
13 Feb 2019 | USD | 21.6 | 22.6 | 21 | 21.4 | 42,800 | -1.04 (-4.63%) | 8,550 |
12 Feb 2019 | USD | 23.36 | 23.676 | 22.16 | 22.44 | 44,880 | -0.8 (-3.44%) | 13,700 |
11 Feb 2019 | USD | 23.08 | 25.2 | 23.04 | 23.24 | 46,480 | +0.4 (+1.75%) | 13,850 |
8 Feb 2019 | USD | 23.556 | 24.4 | 22.8 | 22.84 | 45,680 | -0.68 (-2.89%) | 5,050 |
7 Feb 2019 | USD | 24.28 | 24.6 | 23 | 23.52 | 47,040 | -0.16 (-0.68%) | 10,925 |
6 Feb 2019 | USD | 24.56 | 24.792 | 23.6 | 23.68 | 47,360 | -1.36 (-5.43%) | 8,075 |
5 Feb 2019 | USD | 23.04 | 26.984 | 23.04 | 25.04 | 50,080 | +2 (+8.68%) | 41,100 |
4 Feb 2019 | USD | 26.4 | 26.4 | 22.8 | 23.04 | 46,080 | -3.6 (-13.51%) | 32,000 |
1 Feb 2019 | USD | 27.68 | 32.36 | 25.208 | 26.64 | 53,280 | -1.8 (-6.33%) | 223,350 |
31 Jan 2019 | USD | 22.24 | 31.8 | 22.24 | 28.44 | 56,880 | +4.28 (+17.72%) | 824,700 |
30 Jan 2019 | USD | 16.28 | 33.88 | 16.06 | 24.16 | 48,320 | +7.36 (+43.81%) | 1,317,575 |
29 Jan 2019 | USD | 14.72 | 17.08 | 14.72 | 16.8 | 33,600 | +1.64 (+10.82%) | 7,400 |
28 Jan 2019 | USD | 14.88 | 16.16 | 14.472 | 15.16 | 30,320 | -0.024 (-0.16%) | 6,925 |
25 Jan 2019 | USD | 15.8 | 16 | 14.88 | 15.184 | 30,368 | -0.336 (-2.16%) | 5,275 |
24 Jan 2019 | USD | 15.956 | 16.24 | 15.2 | 15.52 | 31,040 | -0.24 (-1.52%) | 7,350 |
23 Jan 2019 | USD | 16.76 | 18.312 | 14.88 | 15.76 | 31,520 | -1.72 (-9.84%) | 14,325 |
22 Jan 2019 | USD | 18.4 | 19.44 | 17.2 | 17.48 | 34,960 | -1.32 (-7.02%) | 12,675 |
21 Jan 2019 | USD | 18.8 | 18.8 | 18.8 | 18.8 | 37,600 | 0.0 (0.0%) | 0 |