Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2019 | USD | 5.37 | 5.58 | 5.31 | 5.43 | 5.43 | +0.13 (+2.45%) | 794,331 |
12 Feb 2019 | USD | 5.24 | 5.39 | 5.2139 | 5.3 | 5.3 | +0.11 (+2.12%) | 428,453 |
11 Feb 2019 | USD | 5.2 | 5.25 | 5.04 | 5.19 | 5.19 | -0.07 (-1.33%) | 494,657 |
8 Feb 2019 | USD | 5.37 | 5.46 | 5.19 | 5.26 | 5.26 | -0.1 (-1.87%) | 554,524 |
7 Feb 2019 | USD | 5.07 | 5.49 | 5 | 5.36 | 5.36 | +0.22 (+4.28%) | 1,002,893 |
6 Feb 2019 | USD | 5.7 | 5.72 | 4.88 | 5.14 | 5.14 | -0.58 (-10.14%) | 1,623,700 |
5 Feb 2019 | USD | 6.17 | 6.2 | 5.4 | 5.72 | 5.72 | -0.41 (-6.69%) | 2,244,437 |
4 Feb 2019 | USD | 6.41 | 6.49 | 5.85 | 6.13 | 6.13 | +0.34 (+5.87%) | 3,805,099 |
1 Feb 2019 | USD | 5.36 | 6.08 | 5.36 | 5.79 | 5.79 | +0.55 (+10.50%) | 3,729,257 |
31 Jan 2019 | USD | 5.14 | 5.32 | 5.06 | 5.24 | 5.24 | +0.21 (+4.17%) | 1,483,496 |
30 Jan 2019 | USD | 5 | 5.24 | 4.85 | 5.03 | 5.03 | +0.22 (+4.57%) | 2,615,799 |
29 Jan 2019 | USD | 4.3 | 5.7 | 4.3 | 4.81 | 4.81 | +0.97 (+25.26%) | 7,753,236 |
28 Jan 2019 | USD | 3.86 | 3.94 | 3.71 | 3.84 | 3.84 | +0.07 (+1.86%) | 261,522 |
25 Jan 2019 | USD | 3.66 | 3.8 | 3.65 | 3.77 | 3.77 | +0.12 (+3.29%) | 147,005 |
24 Jan 2019 | USD | 3.63 | 3.72 | 3.58 | 3.65 | 3.65 | +0.05 (+1.39%) | 122,803 |
23 Jan 2019 | USD | 3.75 | 3.81 | 3.555 | 3.6 | 3.6 | -0.13 (-3.49%) | 161,144 |
22 Jan 2019 | USD | 3.85 | 3.89 | 3.666 | 3.73 | 3.73 | -0.16 (-4.11%) | 211,862 |
21 Jan 2019 | USD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 3.95 | 4.03 | 3.835 | 3.89 | 3.89 | -0.06 (-1.52%) | 201,995 |
17 Jan 2019 | USD | 3.94 | 3.96 | 3.82 | 3.95 | 3.95 | +0.03 (+0.77%) | 147,432 |
16 Jan 2019 | USD | 3.98 | 4.09 | 3.9197 | 3.92 | 3.92 | -0.08 (-2%) | 191,917 |
15 Jan 2019 | USD | 3.89 | 4.11 | 3.75 | 4 | 4 | +0.12 (+3.09%) | 320,003 |
14 Jan 2019 | USD | 4.12 | 4.1405 | 3.86 | 3.88 | 3.88 | -0.24 (-5.83%) | 253,057 |
11 Jan 2019 | USD | 4.17 | 4.32 | 4.0888 | 4.12 | 4.12 | -0.05 (-1.20%) | 233,312 |
10 Jan 2019 | USD | 4.27 | 4.37 | 4.1 | 4.17 | 4.17 | -0.1 (-2.34%) | 211,085 |
9 Jan 2019 | USD | 4.14 | 4.27 | 4.06 | 4.27 | 4.27 | +0.15 (+3.64%) | 292,219 |
8 Jan 2019 | USD | 4.09 | 4.21 | 3.92 | 4.12 | 4.12 | +0.12 (+3%) | 327,889 |
7 Jan 2019 | USD | 3.99 | 4.24 | 3.8869 | 4 | 4 | 0.0 (0.0%) | 453,830 |
4 Jan 2019 | USD | 3.7 | 4.099 | 3.5724 | 4 | 4 | +0.33 (+8.99%) | 439,123 |
3 Jan 2019 | USD | 3.77 | 3.82 | 3.38 | 3.67 | 3.67 | -0.05 (-1.34%) | 400,127 |