Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 7.44 | 7.6 | 7.34 | 7.38 | 7.38 | -0.06 (-0.81%) | 444,684 |
4 Mar 2019 | USD | 7.74 | 7.77 | 7.255 | 7.44 | 7.44 | -0.24 (-3.12%) | 671,332 |
1 Mar 2019 | USD | 7.37 | 7.77 | 7.3201 | 7.68 | 7.68 | +0.4 (+5.49%) | 1,400,502 |
28 Feb 2019 | USD | 7.39 | 7.67 | 7.27 | 7.28 | 7.28 | -0.13 (-1.75%) | 998,585 |
27 Feb 2019 | USD | 7.11 | 7.42 | 7.04 | 7.41 | 7.41 | +0.27 (+3.78%) | 675,545 |
26 Feb 2019 | USD | 7.46 | 7.68 | 7.11 | 7.14 | 7.14 | -0.32 (-4.29%) | 1,985,965 |
25 Feb 2019 | USD | 7.41 | 7.84 | 7.3614 | 7.46 | 7.46 | +0.14 (+1.91%) | 1,215,241 |
22 Feb 2019 | USD | 6.63 | 7.36 | 6.58 | 7.32 | 7.32 | +0.83 (+12.79%) | 1,554,847 |
21 Feb 2019 | USD | 6.53 | 6.59 | 6.43 | 6.49 | 6.49 | -0.06 (-0.92%) | 332,488 |
20 Feb 2019 | USD | 6.55 | 6.67 | 6.42 | 6.55 | 6.55 | 0.0 (0.0%) | 664,502 |
19 Feb 2019 | USD | 6.66 | 6.79 | 6.49 | 6.55 | 6.55 | -0.1 (-1.50%) | 659,005 |
18 Feb 2019 | USD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 6.49 | 6.74 | 6.42 | 6.65 | 6.65 | +0.18 (+2.78%) | 886,693 |
14 Feb 2019 | USD | 6.41 | 6.54 | 6.32 | 6.47 | 6.47 | +0.02 (+0.31%) | 534,325 |
13 Feb 2019 | USD | 6.66 | 6.75 | 6.42 | 6.45 | 6.45 | -0.19 (-2.86%) | 769,705 |
12 Feb 2019 | USD | 6.52 | 6.82 | 6.4761 | 6.64 | 6.64 | +0.16 (+2.47%) | 776,432 |
11 Feb 2019 | USD | 6.25 | 6.49 | 6.17 | 6.48 | 6.48 | +0.28 (+4.52%) | 632,890 |
8 Feb 2019 | USD | 6.05 | 6.25 | 5.97 | 6.2 | 6.2 | +0.11 (+1.81%) | 761,105 |
7 Feb 2019 | USD | 6.11 | 6.41 | 5.95 | 6.09 | 6.09 | -0.06 (-0.98%) | 1,006,864 |
6 Feb 2019 | USD | 5.89 | 6.15 | 5.8 | 6.15 | 6.15 | +0.25 (+4.24%) | 741,895 |
5 Feb 2019 | USD | 5.82 | 5.97 | 5.66 | 5.9 | 5.9 | +0.1 (+1.72%) | 611,912 |
4 Feb 2019 | USD | 5.42 | 5.82 | 5.35 | 5.8 | 5.8 | +0.39 (+7.21%) | 656,717 |
1 Feb 2019 | USD | 5.52 | 5.57 | 5.345 | 5.41 | 5.41 | -0.1 (-1.81%) | 991,355 |
31 Jan 2019 | USD | 5.71 | 5.83 | 5.4 | 5.51 | 5.51 | -0.21 (-3.67%) | 1,355,769 |
30 Jan 2019 | USD | 5.49 | 5.73 | 5.39 | 5.72 | 5.72 | +0.28 (+5.15%) | 588,750 |
29 Jan 2019 | USD | 5.54 | 5.57 | 5.39 | 5.44 | 5.44 | -0.08 (-1.45%) | 587,136 |
28 Jan 2019 | USD | 5.82 | 5.89 | 5.48 | 5.52 | 5.52 | -0.37 (-6.28%) | 900,331 |
25 Jan 2019 | USD | 5.94 | 5.945 | 5.68 | 5.89 | 5.89 | -0.01 (-0.17%) | 600,560 |
24 Jan 2019 | USD | 5.8 | 5.98 | 5.6 | 5.9 | 5.9 | +0.12 (+2.08%) | 489,260 |
23 Jan 2019 | USD | 6.04 | 6.08 | 5.733 | 5.78 | 5.78 | -0.24 (-3.99%) | 656,396 |