Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 2.95 | 2.97 | 2.77 | 2.89 | 433.5 | -0.06 (-2.03%) | 1,645,500 |
28 Feb 2019 | USD | 2.95 | 3.04 | 2.93 | 2.95 | 442.5 | -0.01 (-0.34%) | 1,198,100 |
27 Feb 2019 | USD | 2.88 | 2.97 | 2.83 | 2.96 | 444 | +0.05 (+1.72%) | 935,700 |
26 Feb 2019 | USD | 3.07 | 3.11 | 2.85 | 2.91 | 436.5 | -0.19 (-6.13%) | 1,747,500 |
25 Feb 2019 | USD | 3.09 | 3.13 | 3.03 | 3.1 | 465 | +0.07 (+2.31%) | 2,203,500 |
22 Feb 2019 | USD | 2.88 | 3.03 | 2.86 | 3.03 | 454.5 | +0.19 (+6.69%) | 2,385,300 |
21 Feb 2019 | USD | 2.72 | 2.89 | 2.66 | 2.84 | 426 | +0.12 (+4.41%) | 1,661,300 |
20 Feb 2019 | USD | 2.6 | 2.73 | 2.55 | 2.72 | 408 | +0.12 (+4.62%) | 2,532,800 |
19 Feb 2019 | USD | 2.59 | 2.73 | 2.55 | 2.6 | 390 | +0.01 (+0.39%) | 999,100 |
18 Feb 2019 | USD | 2.59 | 2.59 | 2.59 | 2.59 | 388.5 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.59 | 2.65 | 2.52 | 2.59 | 388.5 | +0.02 (+0.78%) | 1,411,200 |
14 Feb 2019 | USD | 2.55 | 2.64 | 2.53 | 2.57 | 385.5 | -0.02 (-0.77%) | 1,074,600 |
13 Feb 2019 | USD | 2.58 | 2.69 | 2.51 | 2.59 | 388.5 | -0.01 (-0.38%) | 1,358,400 |
12 Feb 2019 | USD | 2.45 | 2.62 | 2.41 | 2.6 | 390 | +0.16 (+6.56%) | 1,757,500 |
11 Feb 2019 | USD | 2.39 | 2.49 | 2.31 | 2.44 | 366 | +0.06 (+2.52%) | 1,093,500 |
8 Feb 2019 | USD | 2.25 | 2.39 | 2.23 | 2.38 | 357 | +0.1 (+4.39%) | 1,187,000 |
7 Feb 2019 | USD | 2.31 | 2.36 | 2.2 | 2.28 | 342 | -0.04 (-1.72%) | 1,022,300 |
6 Feb 2019 | USD | 2.25 | 2.36 | 2.22 | 2.32 | 348 | +0.09 (+4.04%) | 1,055,900 |
5 Feb 2019 | USD | 2.18 | 2.3 | 2.17 | 2.23 | 334.5 | +0.07 (+3.24%) | 1,117,500 |
4 Feb 2019 | USD | 2.17 | 2.19 | 2.11 | 2.16 | 324 | -0.02 (-0.92%) | 862,300 |
1 Feb 2019 | USD | 2.25 | 2.27 | 2.12 | 2.18 | 327 | -0.06 (-2.68%) | 865,900 |
31 Jan 2019 | USD | 2.1 | 2.37 | 2.06 | 2.24 | 336 | +0.14 (+6.67%) | 3,937,600 |
30 Jan 2019 | USD | 2.02 | 2.12 | 1.99 | 2.1 | 315 | +0.1 (+5%) | 1,011,100 |
29 Jan 2019 | USD | 2.03 | 2.07 | 1.97 | 2 | 300 | -0.02 (-0.99%) | 800,900 |
28 Jan 2019 | USD | 2.11 | 2.11 | 1.95 | 2.02 | 303 | -0.1 (-4.72%) | 1,321,200 |
25 Jan 2019 | USD | 2.09 | 2.13 | 2.05 | 2.12 | 318 | +0.03 (+1.44%) | 867,200 |
24 Jan 2019 | USD | 2.05 | 2.13 | 2.02 | 2.09 | 313.5 | +0.07 (+3.47%) | 649,100 |
23 Jan 2019 | USD | 2.11 | 2.15 | 1.92 | 2.02 | 303 | -0.1 (-4.72%) | 1,209,500 |
22 Jan 2019 | USD | 2.28 | 2.3 | 2.09 | 2.12 | 318 | -0.15 (-6.61%) | 1,438,700 |
21 Jan 2019 | USD | 2.27 | 2.27 | 2.27 | 2.27 | 340.5 | 0.0 (0.0%) | 0 |