Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 9.47 | 9.805 | 8.7 | 8.75 | 8.75 | -0.9 (-9.33%) | 101,700 |
4 Mar 2019 | USD | 9.92 | 10.1 | 9.55 | 9.65 | 9.65 | -0.27 (-2.72%) | 51,700 |
1 Mar 2019 | USD | 10.15 | 10.19 | 9.01 | 9.92 | 9.92 | -0.23 (-2.27%) | 3,200 |
28 Feb 2019 | USD | 11 | 11.1 | 10.1 | 10.15 | 10.15 | -0.96 (-8.64%) | 28,300 |
27 Feb 2019 | USD | 11.15 | 11.65 | 11.11 | 11.11 | 11.11 | +0.01 (+0.09%) | 15,400 |
26 Feb 2019 | USD | 11.12 | 11.38 | 11.1 | 11.1 | 11.1 | -0.15 (-1.33%) | 9,600 |
25 Feb 2019 | USD | 11.1 | 11.4 | 11.1 | 11.25 | 11.25 | -0.13 (-1.14%) | 7,600 |
22 Feb 2019 | USD | 11.59 | 11.59 | 10.94 | 11.38 | 11.38 | -0.12 (-1.04%) | 14,000 |
21 Feb 2019 | USD | 11.31 | 11.8 | 11 | 11.5 | 11.5 | -0.31 (-2.62%) | 6,000 |
20 Feb 2019 | USD | 11.25 | 11.81 | 11.25 | 11.81 | 11.81 | -0.09 (-0.76%) | 1,900 |
19 Feb 2019 | USD | 11.8 | 12.07 | 11.55 | 11.9 | 11.9 | 0.0 (0.0%) | 8,500 |
18 Feb 2019 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 11.903 | 11.903 | 11.8 | 11.9 | 11.9 | +0.1 (+0.85%) | 1,400 |
14 Feb 2019 | USD | 12.01 | 12.45 | 11.8 | 11.8 | 11.8 | -0.7 (-5.60%) | 4,200 |
13 Feb 2019 | USD | 12.2 | 12.5 | 12.2 | 12.5 | 12.5 | +0.35 (+2.88%) | 8,800 |
12 Feb 2019 | USD | 11.8 | 12.2 | 11.8 | 12.15 | 12.15 | +0.4 (+3.40%) | 13,500 |
11 Feb 2019 | USD | 11.3 | 11.775 | 11.3 | 11.75 | 11.75 | +0.5 (+4.44%) | 12,400 |
8 Feb 2019 | USD | 10 | 13.5 | 9.76 | 11.25 | 11.25 | +1.54 (+15.86%) | 54,500 |
7 Feb 2019 | USD | 10.05 | 10.22 | 9.35 | 9.71 | 9.71 | -0.59 (-5.73%) | 202,300 |
6 Feb 2019 | USD | 9.25 | 10.5 | 8.933 | 10.3 | 10.3 | +1.18 (+12.94%) | 74,900 |
5 Feb 2019 | USD | 9.25 | 9.25 | 8.79 | 9.12 | 9.12 | +0.02 (+0.22%) | 37,200 |
4 Feb 2019 | USD | 8.8 | 9.173 | 8.75 | 9.1 | 9.1 | +0.5 (+5.81%) | 55,800 |
1 Feb 2019 | USD | 8.25 | 9.1 | 8.1 | 8.6 | 8.6 | +0.01 (+0.12%) | 77,500 |
31 Jan 2019 | USD | 8.45 | 8.983 | 8.45 | 8.59 | 8.59 | +0.26 (+3.12%) | 147,900 |
30 Jan 2019 | USD | 7.6 | 8.4 | 7.6 | 8.33 | 8.33 | +0.67 (+8.75%) | 100,700 |
29 Jan 2019 | USD | 7.6 | 8 | 7.45 | 7.66 | 7.66 | -0.12 (-1.54%) | 71,000 |
28 Jan 2019 | USD | 8.4 | 8.487 | 7.57 | 7.78 | 7.78 | -0.59 (-7.05%) | 80,100 |
25 Jan 2019 | USD | 8.52 | 8.958 | 8.21 | 8.37 | 8.37 | +0.04 (+0.48%) | 88,200 |
24 Jan 2019 | USD | 8.02 | 9.2 | 8 | 8.33 | 8.33 | +0.29 (+3.61%) | 88,800 |
23 Jan 2019 | USD | 9.42 | 10.43 | 7.9 | 8.04 | 8.04 | -1.256 (-13.51%) | 164,700 |