Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 3.95 | 4.03 | 3.8 | 4 | 4 | +0.05 (+1.27%) | 105,400 |
28 Feb 2019 | USD | 3.84 | 3.97 | 3.75 | 3.95 | 3.95 | +0.11 (+2.86%) | 251,800 |
27 Feb 2019 | USD | 3.79 | 3.92 | 3.71 | 3.84 | 3.84 | +0.04 (+1.05%) | 130,400 |
26 Feb 2019 | USD | 3.85 | 4 | 3.65 | 3.8 | 3.8 | -0.06 (-1.55%) | 196,000 |
25 Feb 2019 | USD | 3.75 | 4 | 3.55 | 3.86 | 3.86 | +0.1 (+2.66%) | 347,700 |
22 Feb 2019 | USD | 3.71 | 3.89 | 3.65 | 3.76 | 3.76 | +0.08 (+2.17%) | 288,100 |
21 Feb 2019 | USD | 3.76 | 3.79 | 3.52 | 3.68 | 3.68 | -0.15 (-3.92%) | 381,600 |
20 Feb 2019 | USD | 4.46 | 4.5 | 3.7 | 3.83 | 3.83 | -0.67 (-14.89%) | 886,300 |
19 Feb 2019 | USD | 4.33 | 4.65 | 4.18 | 4.5 | 4.5 | +0.2 (+4.65%) | 942,500 |
18 Feb 2019 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.89 | 4.38 | 3.85 | 4.3 | 4.3 | +0.38 (+9.69%) | 1,244,500 |
14 Feb 2019 | USD | 3.72 | 3.92 | 3.63 | 3.92 | 3.92 | +0.22 (+5.95%) | 508,300 |
13 Feb 2019 | USD | 3.55 | 3.75 | 3.5 | 3.7 | 3.7 | +0.2 (+5.71%) | 232,700 |
12 Feb 2019 | USD | 3.58 | 3.62 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 143,300 |
11 Feb 2019 | USD | 3.76 | 3.78 | 3.5 | 3.61 | 3.61 | -0.09 (-2.43%) | 191,600 |
8 Feb 2019 | USD | 3.75 | 3.95 | 3.5 | 3.7 | 3.7 | +0.01 (+0.27%) | 740,500 |
7 Feb 2019 | USD | 3.67 | 4.07 | 3.53 | 3.69 | 3.69 | +0.07 (+1.93%) | 1,280,500 |
6 Feb 2019 | USD | 3.62 | 3.7 | 3.41 | 3.62 | 3.62 | +0.01 (+0.28%) | 235,900 |
5 Feb 2019 | USD | 3.76 | 3.87 | 3.42 | 3.61 | 3.61 | -0.15 (-3.99%) | 244,500 |
4 Feb 2019 | USD | 3.77 | 3.87 | 3.53 | 3.76 | 3.76 | -0.02 (-0.53%) | 227,600 |
1 Feb 2019 | USD | 3.6 | 3.83 | 3.34 | 3.78 | 3.78 | +0.11 (+3.00%) | 360,500 |
31 Jan 2019 | USD | 3.92 | 4.34 | 3.56 | 3.67 | 3.67 | -0.17 (-4.43%) | 602,500 |
30 Jan 2019 | USD | 3.14 | 3.94 | 3.14 | 3.84 | 3.84 | +0.74 (+23.87%) | 662,000 |
29 Jan 2019 | USD | 3.22 | 3.25 | 2.95 | 3.1 | 3.1 | -0.12 (-3.73%) | 282,400 |
28 Jan 2019 | USD | 3.53 | 3.57 | 2.75 | 3.22 | 3.22 | -0.34 (-9.55%) | 832,500 |
25 Jan 2019 | USD | 4.39 | 4.4 | 3.5 | 3.56 | 3.56 | -0.66 (-15.64%) | 957,300 |
24 Jan 2019 | USD | 4.35 | 4.65 | 4.2 | 4.22 | 4.22 | +0.04 (+0.96%) | 980,800 |
23 Jan 2019 | USD | 4 | 4.29 | 3.85 | 4.18 | 4.18 | +0.41 (+10.88%) | 1,270,400 |
22 Jan 2019 | USD | 3.49 | 3.91 | 3.39 | 3.77 | 3.77 | +0.47 (+14.24%) | 860,000 |
21 Jan 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |