Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 2.3 | 2.4495 | 2.08 | 2.26 | 11.3 | +0.06 (+2.73%) | 76,219 |
28 Mar 2019 | USD | 2.04 | 2.25 | 2.02 | 2.2 | 11 | +0.15 (+7.32%) | 22,729 |
27 Mar 2019 | USD | 2.1 | 2.16 | 2.05 | 2.05 | 10.25 | -0.03 (-1.44%) | 7,288 |
26 Mar 2019 | USD | 2.13 | 2.17 | 2.08 | 2.08 | 10.4 | -0.05 (-2.35%) | 12,853 |
25 Mar 2019 | USD | 2.06 | 2.18 | 2.06 | 2.13 | 10.65 | +0.08 (+3.90%) | 3,603 |
22 Mar 2019 | USD | 2.19 | 2.19 | 2.05 | 2.05 | 10.25 | -0.16 (-7.24%) | 18,642 |
21 Mar 2019 | USD | 2.16 | 2.21 | 2.16 | 2.21 | 11.05 | +0.06 (+2.79%) | 1,324 |
20 Mar 2019 | USD | 2.17 | 2.21 | 2.15 | 2.15 | 10.75 | -0.03 (-1.38%) | 6,126 |
19 Mar 2019 | USD | 2.15 | 2.24 | 2.15 | 2.18 | 10.9 | +0.03 (+1.40%) | 6,572 |
18 Mar 2019 | USD | 2.19 | 2.24 | 2.15 | 2.15 | 10.75 | -0.07 (-3.15%) | 6,578 |
15 Mar 2019 | USD | 2.25 | 2.27 | 2.19 | 2.22 | 11.1 | -0.03 (-1.33%) | 9,154 |
14 Mar 2019 | USD | 2.22 | 2.29 | 2.2 | 2.25 | 11.25 | +0.01 (+0.45%) | 4,366 |
13 Mar 2019 | USD | 2.17 | 2.296 | 2.17 | 2.24 | 11.2 | +0.06 (+2.75%) | 2,693 |
12 Mar 2019 | USD | 2.18 | 2.25 | 2.15 | 2.18 | 10.9 | 0.0 (0.0%) | 3,072 |
11 Mar 2019 | USD | 2.15 | 2.18 | 2.12 | 2.18 | 10.9 | +0.04 (+1.87%) | 11,249 |
8 Mar 2019 | USD | 2.13 | 2.18 | 2.11 | 2.14 | 10.7 | -0.02 (-0.93%) | 15,243 |
7 Mar 2019 | USD | 2.17 | 2.23 | 2.12 | 2.16 | 10.8 | -0.03 (-1.37%) | 9,007 |
6 Mar 2019 | USD | 2.21 | 2.27 | 2.13 | 2.19 | 10.95 | -0.02 (-0.90%) | 9,461 |
5 Mar 2019 | USD | 2.25 | 2.27 | 2.2 | 2.21 | 11.05 | -0.04 (-1.78%) | 9,614 |
4 Mar 2019 | USD | 2.23 | 2.31 | 2.23 | 2.25 | 11.25 | 0.0 (0.0%) | 6,207 |
1 Mar 2019 | USD | 2.25 | 2.3 | 2.25 | 2.25 | 11.25 | 0.0 (0.0%) | 4,779 |
28 Feb 2019 | USD | 2.32 | 2.33 | 2.25 | 2.25 | 11.25 | -0.05 (-2.17%) | 3,424 |
27 Feb 2019 | USD | 2.34 | 2.4 | 2.3 | 2.3 | 11.5 | -0.05 (-2.13%) | 11,803 |
26 Feb 2019 | USD | 2.22 | 2.35 | 2.201 | 2.35 | 11.75 | +0.14 (+6.33%) | 15,715 |
25 Feb 2019 | USD | 2.18 | 2.35 | 2.18 | 2.21 | 11.05 | +0.05 (+2.31%) | 22,081 |
22 Feb 2019 | USD | 2.18 | 2.21 | 2.16 | 2.16 | 10.8 | -0.04 (-1.82%) | 1,786 |
21 Feb 2019 | USD | 2.2 | 2.21 | 2.1625 | 2.2 | 11 | -0.01 (-0.45%) | 1,364 |
20 Feb 2019 | USD | 2.17 | 2.21 | 2.15 | 2.21 | 11.05 | +0.04 (+1.84%) | 3,509 |
19 Feb 2019 | USD | 2.19 | 2.21 | 2.1604 | 2.17 | 10.85 | -0.04 (-1.81%) | 1,680 |
18 Feb 2019 | USD | 2.21 | 2.21 | 2.21 | 2.21 | 11.05 | 0.0 (0.0%) | 0 |