Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 2.61 | 2.67 | 2.56 | 2.59 | 38.85 | -0.02 (-0.77%) | 4,536 |
4 Mar 2019 | USD | 2.72 | 2.77 | 2.59 | 2.61 | 39.15 | -0.08 (-2.97%) | 8,033 |
1 Mar 2019 | USD | 2.81 | 2.85 | 2.68 | 2.69 | 40.35 | -0.11 (-3.93%) | 15,010 |
28 Feb 2019 | USD | 2.96 | 2.96 | 2.76 | 2.8 | 42 | -0.12 (-4.11%) | 7,458 |
27 Feb 2019 | USD | 2.97 | 2.97 | 2.9 | 2.92 | 43.8 | -0.05 (-1.68%) | 2,478 |
26 Feb 2019 | USD | 2.97 | 3.01 | 2.85 | 2.97 | 44.55 | 0.0 (0.0%) | 3,350 |
25 Feb 2019 | USD | 2.92 | 3.01 | 2.92 | 2.97 | 44.55 | +0.07 (+2.41%) | 8,339 |
22 Feb 2019 | USD | 2.92 | 2.92 | 2.6 | 2.9 | 43.5 | +0.01 (+0.35%) | 34,418 |
21 Feb 2019 | USD | 2.85 | 2.92 | 2.85 | 2.89 | 43.35 | +0.02 (+0.70%) | 3,754 |
20 Feb 2019 | USD | 2.88 | 2.9 | 2.85 | 2.87 | 43.05 | -0.02 (-0.69%) | 2,899 |
19 Feb 2019 | USD | 2.94 | 3.01 | 2.85 | 2.89 | 43.35 | -0.06 (-2.03%) | 6,258 |
18 Feb 2019 | USD | 2.95 | 2.95 | 2.95 | 2.95 | 44.25 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.95 | 3.05 | 2.93 | 2.95 | 44.25 | +0.04 (+1.37%) | 7,239 |
14 Feb 2019 | USD | 3.03 | 3.0691 | 2.91 | 2.91 | 43.65 | -0.12 (-3.96%) | 4,376 |
13 Feb 2019 | USD | 3.05 | 3.12 | 2.96 | 3.03 | 45.45 | 0.0 (0.0%) | 4,607 |
12 Feb 2019 | USD | 2.94 | 3.06 | 2.93 | 3.03 | 45.45 | +0.09 (+3.06%) | 6,324 |
11 Feb 2019 | USD | 2.87 | 2.94 | 2.86 | 2.94 | 44.1 | +0.05 (+1.73%) | 3,754 |
8 Feb 2019 | USD | 2.9 | 2.935 | 2.83 | 2.89 | 43.35 | -0.08 (-2.69%) | 6,936 |
7 Feb 2019 | USD | 2.87 | 2.98 | 2.81 | 2.97 | 44.55 | +0.01 (+0.34%) | 7,667 |
6 Feb 2019 | USD | 2.88 | 2.96 | 2.85 | 2.96 | 44.4 | +0.08 (+2.78%) | 4,024 |
5 Feb 2019 | USD | 2.97 | 3.02 | 2.83 | 2.88 | 43.2 | -0.08 (-2.70%) | 9,320 |
4 Feb 2019 | USD | 2.95 | 3.035 | 2.9 | 2.96 | 44.4 | +0.01 (+0.34%) | 5,814 |
1 Feb 2019 | USD | 2.87 | 3.02 | 2.86 | 2.95 | 44.25 | +0.09 (+3.15%) | 9,494 |
31 Jan 2019 | USD | 2.88 | 2.96 | 2.8062 | 2.86 | 42.9 | -0.02 (-0.69%) | 12,852 |
30 Jan 2019 | USD | 2.79 | 2.91 | 2.7146 | 2.88 | 43.2 | +0.11 (+3.97%) | 23,710 |
29 Jan 2019 | USD | 2.81 | 2.816 | 2.73 | 2.77 | 41.55 | -0.04 (-1.42%) | 9,575 |
28 Jan 2019 | USD | 2.83 | 2.9155 | 2.75 | 2.81 | 42.15 | -0.04 (-1.40%) | 14,037 |
25 Jan 2019 | USD | 3.14 | 3.14 | 2.71 | 2.85 | 42.75 | -0.25 (-8.06%) | 35,871 |
24 Jan 2019 | USD | 3.04 | 3.12 | 2.99 | 3.1 | 46.5 | +0.06 (+1.97%) | 7,378 |
23 Jan 2019 | USD | 3.01 | 3.07 | 2.98 | 3.04 | 45.6 | +0.04 (+1.33%) | 6,098 |