Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 9.9 | 10.05 | 9.66 | 9.87 | 9.87 | +0.04 (+0.41%) | 63,747 |
1 Mar 2019 | USD | 9.86 | 10.14 | 9.825 | 9.83 | 9.83 | +0.15 (+1.55%) | 57,310 |
28 Feb 2019 | USD | 9.89 | 9.89 | 9.64 | 9.68 | 9.68 | -0.23 (-2.32%) | 63,881 |
27 Feb 2019 | USD | 10.07 | 10.07 | 9.69 | 9.91 | 9.91 | -0.14 (-1.39%) | 104,098 |
26 Feb 2019 | USD | 10.12 | 10.41 | 9.83 | 10.05 | 10.05 | -0.18 (-1.76%) | 130,905 |
25 Feb 2019 | USD | 9.96 | 10.285 | 9.89 | 10.23 | 10.23 | +0.52 (+5.36%) | 105,016 |
22 Feb 2019 | USD | 9.38 | 9.78 | 9.38 | 9.71 | 9.71 | +0.42 (+4.52%) | 113,657 |
21 Feb 2019 | USD | 9.14 | 9.38 | 9.14 | 9.29 | 9.29 | +0.09 (+0.98%) | 97,049 |
20 Feb 2019 | USD | 9.255 | 9.31 | 9.16 | 9.2 | 9.2 | +0.07 (+0.77%) | 49,020 |
19 Feb 2019 | USD | 9.1 | 9.33 | 9.1 | 9.13 | 9.13 | -0.03 (-0.33%) | 81,394 |
15 Feb 2019 | USD | 9.14 | 9.22 | 9.07 | 9.16 | 9.16 | -0.01 (-0.11%) | 48,600 |
14 Feb 2019 | USD | 9.0601 | 9.31 | 9.045 | 9.17 | 9.17 | -0.03 (-0.33%) | 149,604 |
13 Feb 2019 | USD | 8.82 | 9.215 | 8.82 | 9.2 | 9.2 | +0.28 (+3.14%) | 130,670 |
12 Feb 2019 | USD | 9 | 9.16 | 8.8 | 8.92 | 8.92 | +0.02 (+0.22%) | 97,351 |
11 Feb 2019 | USD | 9.05 | 9.19 | 8.87 | 8.9 | 8.9 | -0.28 (-3.05%) | 106,927 |
8 Feb 2019 | USD | 8.46 | 9.18 | 8.46 | 9.18 | 9.18 | +0.597 (+6.95%) | 150,201 |
7 Feb 2019 | USD | 8.31 | 8.68 | 8.13 | 8.5831 | 8.5831 | -0.157 (-1.80%) | 143,081 |
6 Feb 2019 | USD | 8.615 | 9.07 | 8.38 | 8.74 | 8.74 | +1.89 (+27.59%) | 749,120 |
5 Feb 2019 | USD | 7 | 7.05 | 6.81 | 6.85 | 6.85 | -0.015 (-0.22%) | 85,455 |
4 Feb 2019 | USD | 6.93 | 6.93 | 6.74 | 6.865 | 6.865 | -0.035 (-0.51%) | 6,661 |
1 Feb 2019 | USD | 6.79 | 7.14 | 6.79 | 6.9 | 6.9 | +0.1 (+1.47%) | 105,406 |
31 Jan 2019 | USD | 6.69 | 6.8001 | 6.67 | 6.8001 | 6.8001 | +0.25 (+3.82%) | 14,084 |
30 Jan 2019 | USD | 6.48 | 6.55 | 6.315 | 6.55 | 6.55 | +0.15 (+2.34%) | 44,215 |
29 Jan 2019 | USD | 6.4 | 6.45 | 6.3 | 6.4 | 6.4 | +0.09 (+1.43%) | 18,160 |
28 Jan 2019 | USD | 6.29 | 6.31 | 6.21 | 6.31 | 6.31 | -0.1 (-1.56%) | 16,922 |
25 Jan 2019 | USD | 6.22 | 6.41 | 6.22 | 6.41 | 6.41 | +0.35 (+5.78%) | 45,892 |
24 Jan 2019 | USD | 5.93 | 6.06 | 5.93 | 6.06 | 6.06 | +0.17 (+2.89%) | 11,171 |
23 Jan 2019 | USD | 6.06 | 6.06 | 5.885 | 5.89 | 5.89 | -0.1 (-1.67%) | 37,847 |
22 Jan 2019 | USD | 6.07 | 6.19 | 5.98 | 5.99 | 5.99 | -0.11 (-1.80%) | 48,184 |
18 Jan 2019 | USD | 5.8 | 6.12 | 5.74 | 6.1 | 6.1 | +0.44 (+7.77%) | 50,576 |