Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 2.45 | 2.52 | 2.45 | 2.475 | 742,500 | +0.115 (+4.87%) | 7 |
28 Feb 2019 | USD | 2.59 | 2.59 | 2.36 | 2.36 | 708,000 | -0.23 (-8.88%) | 6 |
27 Feb 2019 | USD | 2.55 | 2.5899 | 2.3501 | 2.5899 | 776,970 | +0.11 (+4.43%) | 9 |
26 Feb 2019 | USD | 2.59 | 2.6 | 2.3501 | 2.48 | 744,000 | -0.02 (-0.80%) | 16 |
25 Feb 2019 | USD | 2.73 | 2.73 | 2.3501 | 2.5 | 750,000 | +0.15 (+6.38%) | 15 |
22 Feb 2019 | USD | 2.405 | 2.405 | 2.31 | 2.35 | 705,000 | 0.0 (0.0%) | 1 |
21 Feb 2019 | USD | 2.42 | 2.45 | 2.3 | 2.35 | 705,000 | +0.05 (+2.17%) | 2 |
20 Feb 2019 | USD | 2.4 | 2.49 | 2.3 | 2.3 | 690,000 | -0.09 (-3.77%) | 3 |
19 Feb 2019 | USD | 2.4 | 2.5 | 2.3 | 2.39 | 717,000 | +0.02 (+0.84%) | 7 |
18 Feb 2019 | USD | 2.37 | 2.37 | 2.37 | 2.37 | 711,000 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 2.4 | 2.47 | 2.37 | 2.37 | 711,000 | -0.04 (-1.66%) | 3 |
14 Feb 2019 | USD | 2.63 | 2.64 | 2.4 | 2.41 | 723,000 | -0.1 (-3.98%) | 5 |
13 Feb 2019 | USD | 2.64 | 2.67 | 2.4 | 2.51 | 753,000 | -0.15 (-5.64%) | 12 |
12 Feb 2019 | USD | 2.47 | 2.6871 | 2.47 | 2.66 | 798,000 | +0.24 (+9.92%) | 10 |
11 Feb 2019 | USD | 2.43 | 2.58 | 2.3718 | 2.42 | 726,000 | -0.03 (-1.22%) | 9 |
8 Feb 2019 | USD | 2.52 | 2.6 | 2.2628 | 2.45 | 735,000 | -0.14 (-5.41%) | 4 |
7 Feb 2019 | USD | 2.6 | 3.06 | 2.59 | 2.59 | 777,000 | -0.01 (-0.38%) | 5 |
6 Feb 2019 | USD | 2.75 | 2.8965 | 2.6 | 2.6 | 780,000 | -0.21 (-7.47%) | 10 |
5 Feb 2019 | USD | 2.98 | 3.0001 | 2.7501 | 2.81 | 843,000 | -0.26 (-8.47%) | 7 |
4 Feb 2019 | USD | 3.1645 | 3.1645 | 3.04 | 3.07 | 921,000 | -0.11 (-3.46%) | 2 |
1 Feb 2019 | USD | 3.3857 | 3.3857 | 3.04 | 3.18 | 954,000 | -0.08 (-2.45%) | 3 |
31 Jan 2019 | USD | 3.19 | 3.4037 | 3.19 | 3.26 | 978,000 | +0.04 (+1.24%) | 3 |
30 Jan 2019 | USD | 3.04 | 3.2882 | 3.04 | 3.22 | 966,000 | +0.18 (+5.92%) | 2 |
29 Jan 2019 | USD | 3.06 | 3.285 | 3.0224 | 3.04 | 912,000 | +0.04 (+1.33%) | 9 |
28 Jan 2019 | USD | 2.94 | 3 | 2.94 | 3 | 900,000 | +0.2 (+7.14%) | 1 |
25 Jan 2019 | USD | 2.85 | 3 | 2.8 | 2.8 | 840,000 | -0.05 (-1.75%) | 5 |
24 Jan 2019 | USD | 3.15 | 3.15 | 2.814 | 2.85 | 855,000 | -0.3 (-9.52%) | 9 |
23 Jan 2019 | USD | 3.24 | 3.35 | 3.08 | 3.15 | 945,000 | -0.16 (-4.83%) | 3 |
22 Jan 2019 | USD | 3.35 | 3.35 | 3.3 | 3.31 | 993,000 | -0.03 (-0.90%) | 3 |
21 Jan 2019 | USD | 3.34 | 3.34 | 3.34 | 3.34 | 1,002,000 | 0.0 (0.0%) | 0 |