Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | USD | 3.68 | 3.7162 | 3.52 | 3.59 | 359 | -0.08 (-2.18%) | 2,214,928 |
19 Mar 2019 | USD | 3.56 | 3.7898 | 3.55 | 3.67 | 367 | +0.12 (+3.38%) | 3,520,741 |
18 Mar 2019 | USD | 3.75 | 3.9 | 3.5 | 3.55 | 355 | -0.15 (-4.05%) | 6,494,177 |
15 Mar 2019 | USD | 3.9 | 4.01 | 3.64 | 3.7 | 370 | -0.09 (-2.37%) | 8,675,329 |
14 Mar 2019 | USD | 5.35 | 5.38 | 3.61 | 3.79 | 379 | -0.81 (-17.61%) | 25,614,475 |
13 Mar 2019 | USD | 4.54 | 4.71 | 4.49 | 4.6 | 460 | -0.02 (-0.43%) | 6,010,054 |
12 Mar 2019 | USD | 4.9 | 5 | 4.28 | 4.62 | 462 | -0.24 (-4.94%) | 9,388,385 |
11 Mar 2019 | USD | 4.95 | 5.02 | 4.8 | 4.86 | 486 | +0.07 (+1.46%) | 4,499,681 |
8 Mar 2019 | USD | 4.97 | 5.07 | 4.65 | 4.79 | 479 | -0.43 (-8.24%) | 5,480,405 |
7 Mar 2019 | USD | 5.44 | 5.51 | 5.1 | 5.22 | 522 | -0.18 (-3.33%) | 5,961,033 |
6 Mar 2019 | USD | 5.12 | 5.63 | 5.09 | 5.4 | 540 | +0.25 (+4.85%) | 12,221,841 |
5 Mar 2019 | USD | 4.87 | 5.185 | 4.85 | 5.15 | 515 | +0.32 (+6.63%) | 6,608,733 |
4 Mar 2019 | USD | 4.75 | 4.92 | 4.73 | 4.83 | 483 | +0.18 (+3.87%) | 4,682,135 |
1 Mar 2019 | USD | 4.75 | 4.84 | 4.62 | 4.65 | 465 | +0.04 (+0.87%) | 3,010,297 |
28 Feb 2019 | USD | 4.61 | 4.69 | 4.48 | 4.61 | 461 | +0.08 (+1.77%) | 3,100,837 |
27 Feb 2019 | USD | 4.9 | 5 | 4.43 | 4.53 | 453 | -0.32 (-6.60%) | 7,757,595 |
26 Feb 2019 | USD | 4.73 | 5.05 | 4.72 | 4.85 | 485 | +0.15 (+3.19%) | 6,185,889 |
25 Feb 2019 | USD | 5.17 | 5.86 | 4.68 | 4.7 | 470 | +0.1 (+2.17%) | 17,217,645 |
22 Feb 2019 | USD | 4.32 | 4.7 | 4.31 | 4.6 | 460 | +0.4 (+9.52%) | 11,611,988 |
21 Feb 2019 | USD | 4.07 | 4.465 | 4.07 | 4.2 | 420 | +0.13 (+3.19%) | 6,558,773 |
20 Feb 2019 | USD | 4.05 | 4.24 | 4.02 | 4.07 | 407 | +0.09 (+2.26%) | 6,475,509 |
19 Feb 2019 | USD | 4.1 | 4.59 | 3.85 | 3.98 | 398 | -0.07 (-1.73%) | 14,524,918 |
18 Feb 2019 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 405 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 3.6 | 4.15 | 3.6 | 4.05 | 405 | +0.46 (+12.81%) | 13,936,005 |
14 Feb 2019 | USD | 3.75 | 3.8 | 3.58 | 3.59 | 359 | -0.2 (-5.28%) | 4,367,712 |
13 Feb 2019 | USD | 3.35 | 3.875 | 3.32 | 3.79 | 379 | +0.5 (+15.20%) | 10,258,896 |
12 Feb 2019 | USD | 3.35 | 3.4 | 3.29 | 3.29 | 329 | -0.06 (-1.79%) | 1,839,973 |
11 Feb 2019 | USD | 3.27 | 3.38 | 3.23 | 3.35 | 335 | +0.13 (+4.04%) | 3,111,161 |
8 Feb 2019 | USD | 3.25 | 3.32 | 3.205 | 3.22 | 322 | -0.04 (-1.23%) | 1,635,201 |
7 Feb 2019 | USD | 3.23 | 3.34 | 3.22 | 3.26 | 326 | 0.0 (0.0%) | 1,485,141 |