Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | USD | 3.8 | 3.95 | 3.75 | 3.75 | 18.75 | -0.1 (-2.60%) | 2,600 |
18 Mar 2019 | USD | 3.85 | 4 | 3.7 | 3.85 | 19.25 | 0.0 (0.0%) | 9,600 |
15 Mar 2019 | USD | 3.95 | 4.25 | 3.75 | 3.85 | 19.25 | 0.0 (0.0%) | 2,600 |
14 Mar 2019 | USD | 3.95 | 4.2 | 3.75 | 3.85 | 19.25 | -0.05 (-1.28%) | 6,000 |
13 Mar 2019 | USD | 4 | 4.25 | 3.9 | 3.9 | 19.5 | +0.15 (+4%) | 6,200 |
12 Mar 2019 | USD | 3.8 | 4.25 | 3.75 | 3.75 | 18.75 | +0.05 (+1.35%) | 8,800 |
11 Mar 2019 | USD | 4.3 | 4.35 | 3.7 | 3.7 | 18.5 | -0.65 (-14.94%) | 12,500 |
8 Mar 2019 | USD | 4.35 | 4.35 | 4.2 | 4.35 | 21.75 | +0.25 (+6.10%) | 5,800 |
7 Mar 2019 | USD | 4.15 | 4.15 | 4.1 | 4.1 | 20.5 | -0.05 (-1.20%) | 2,900 |
6 Mar 2019 | USD | 4.25 | 4.3 | 4.1 | 4.15 | 20.75 | 0.0 (0.0%) | 5,900 |
5 Mar 2019 | USD | 4.25 | 4.35 | 4.15 | 4.15 | 20.75 | +0.15 (+3.75%) | 6,800 |
4 Mar 2019 | USD | 3.7 | 4.2 | 3.7 | 4 | 20 | +0.2 (+5.26%) | 7,300 |
1 Mar 2019 | USD | 4.4 | 4.4 | 3.7 | 3.8 | 19 | -0.05 (-1.30%) | 10,300 |
28 Feb 2019 | USD | 4.2 | 4.25 | 3.85 | 3.85 | 19.25 | +0.1 (+2.67%) | 2,800 |
27 Feb 2019 | USD | 3.9 | 4 | 3.75 | 3.75 | 18.75 | -0.55 (-12.79%) | 1,600 |
26 Feb 2019 | USD | 4.15 | 4.5 | 4.15 | 4.3 | 21.5 | +0.45 (+11.69%) | 4,400 |
25 Feb 2019 | USD | 4 | 4.1 | 3.85 | 3.85 | 19.25 | +0.1 (+2.67%) | 2,400 |
22 Feb 2019 | USD | 3.85 | 3.85 | 3.75 | 3.75 | 18.75 | -0.05 (-1.32%) | 2,900 |
21 Feb 2019 | USD | 3.9 | 3.9 | 3.8 | 3.8 | 19 | 0.0 (0.0%) | 1,500 |
20 Feb 2019 | USD | 3.95 | 4 | 3.8 | 3.8 | 19 | 0.0 (0.0%) | 2,300 |
19 Feb 2019 | USD | 4 | 4.05 | 3.8 | 3.8 | 19 | -0.2 (-5%) | 5,200 |
18 Feb 2019 | USD | 4 | 4 | 4 | 4 | 20 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 4.3 | 4.3 | 4 | 4 | 20 | -0.05 (-1.23%) | 1,900 |
14 Feb 2019 | USD | 4.05 | 4.25 | 4.05 | 4.05 | 20.25 | +0.05 (+1.25%) | 2,600 |
13 Feb 2019 | USD | 4.05 | 4.5 | 3.85 | 4 | 20 | +0.2 (+5.26%) | 1,300 |
12 Feb 2019 | USD | 3.85 | 4.5 | 3.8 | 3.8 | 19 | -0.7 (-15.56%) | 3,500 |
11 Feb 2019 | USD | 3.55 | 4.5 | 3.5 | 4.5 | 22.5 | +0.95 (+26.76%) | 6,700 |
8 Feb 2019 | USD | 3.65 | 3.65 | 3.55 | 3.55 | 17.75 | 0.0 (0.0%) | 5,700 |
7 Feb 2019 | USD | 3.9 | 3.95 | 3.55 | 3.55 | 17.75 | -0.05 (-1.39%) | 6,800 |
6 Feb 2019 | USD | 3.9 | 3.95 | 3.55 | 3.6 | 18 | -0.15 (-4%) | 1,700 |