Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 105,577 |
1 Feb 2019 | USD | 2.19 | 2.28 | 2.17 | 2.28 | 2.28 | +0.1 (+4.59%) | 96,826 |
31 Jan 2019 | USD | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | +0.03 (+1.40%) | 6,700 |
30 Jan 2019 | USD | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 5,433 |
29 Jan 2019 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 3,600 |
28 Jan 2019 | USD | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | +0.03 (+1.42%) | 137,500 |
25 Jan 2019 | USD | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 108,905 |
24 Jan 2019 | USD | 2 | 2.08 | 2 | 2.08 | 2.08 | +0.13 (+6.67%) | 43,425 |
23 Jan 2019 | USD | 1.9 | 2.01 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 10,690 |
22 Jan 2019 | USD | 1.76 | 1.9 | 1.76 | 1.9 | 1.9 | 0.0 (0.0%) | 53,950 |
21 Jan 2019 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.7 | 1.9 | 1.7 | 1.9 | 1.9 | +0.19 (+11.11%) | 152,460 |
17 Jan 2019 | USD | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 10,300 |
16 Jan 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
15 Jan 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 10,000 |
14 Jan 2019 | USD | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | -0.02 (-1.07%) | 27,551 |
11 Jan 2019 | USD | 1.95 | 1.95 | 1.77 | 1.87 | 1.87 | -0.03 (-1.58%) | 10,504 |
10 Jan 2019 | USD | 1.85 | 1.92 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 48,802 |
9 Jan 2019 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 50,000 |
8 Jan 2019 | USD | 1.8 | 1.87 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 6,914 |
7 Jan 2019 | USD | 1.83 | 1.84 | 1.8 | 1.8 | 1.8 | -0.12 (-6.25%) | 1,000 |
4 Jan 2019 | USD | 1.75 | 1.92 | 1.68 | 1.92 | 1.92 | +0.24 (+14.29%) | 2,578 |
3 Jan 2019 | USD | 1.75 | 1.79 | 1.65 | 1.68 | 1.68 | -0.12 (-6.67%) | 78,358 |
2 Jan 2019 | USD | 1.84 | 1.84 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 31,075 |
1 Jan 2019 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.9 | 1.9 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 14,500 |
28 Dec 2018 | USD | 2 | 2 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 22,433 |
27 Dec 2018 | USD | 1.88 | 1.99 | 1.835 | 1.95 | 1.95 | +0.09 (+4.84%) | 3,480 |
26 Dec 2018 | USD | 1.54 | 1.86 | 1.54 | 1.86 | 1.86 | +0.12 (+6.90%) | 3,550 |
24 Dec 2018 | USD | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -0.16 (-8.42%) | 3,600 |