Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 6.32 | 6.33 | 5.98 | 6.02 | 6.02 | -0.37 (-5.79%) | 621,789 |
21 Jan 2019 | USD | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 6.3 | 6.55 | 6.18 | 6.39 | 6.39 | +0.09 (+1.43%) | 637,179 |
17 Jan 2019 | USD | 6.15 | 6.37 | 6.11 | 6.3 | 6.3 | +0.12 (+1.94%) | 384,025 |
16 Jan 2019 | USD | 6.14 | 6.29 | 6.07 | 6.18 | 6.18 | +0.04 (+0.65%) | 584,178 |
15 Jan 2019 | USD | 6.05 | 6.15 | 5.92 | 6.14 | 6.14 | +0.09 (+1.49%) | 694,246 |
14 Jan 2019 | USD | 6.18 | 6.27 | 6.05 | 6.05 | 6.05 | -0.18 (-2.89%) | 665,979 |
11 Jan 2019 | USD | 6.24 | 6.39 | 6.14 | 6.23 | 6.23 | -0.06 (-0.95%) | 584,339 |
10 Jan 2019 | USD | 6.46 | 6.46 | 6.14 | 6.29 | 6.29 | -0.21 (-3.23%) | 933,564 |
9 Jan 2019 | USD | 6.65 | 6.78 | 6.19 | 6.5 | 6.5 | -0.1 (-1.52%) | 1,191,807 |
8 Jan 2019 | USD | 6.27 | 6.66 | 6.15 | 6.6 | 6.6 | +0.35 (+5.60%) | 2,059,089 |
7 Jan 2019 | USD | 6.09 | 6.52 | 6.02 | 6.25 | 6.25 | +0.21 (+3.48%) | 1,230,589 |
4 Jan 2019 | USD | 5.73 | 6.25 | 5.67 | 6.04 | 6.04 | +0.4 (+7.09%) | 1,862,072 |
3 Jan 2019 | USD | 5.78 | 6.09 | 5.59 | 5.64 | 5.64 | -0.16 (-2.76%) | 1,390,746 |
2 Jan 2019 | USD | 5.4 | 5.81 | 5.22 | 5.8 | 5.8 | +0.27 (+4.88%) | 1,540,452 |
1 Jan 2019 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5.37 | 5.8499 | 5.32 | 5.53 | 5.53 | +0.14 (+2.60%) | 1,534,433 |
28 Dec 2018 | USD | 5.54 | 5.54 | 5.2791 | 5.39 | 5.39 | -0.14 (-2.53%) | 920,682 |
27 Dec 2018 | USD | 5.82 | 5.91 | 5.29 | 5.53 | 5.53 | -0.38 (-6.43%) | 1,008,519 |
26 Dec 2018 | USD | 5.48 | 5.91 | 5.4503 | 5.91 | 5.91 | +0.42 (+7.65%) | 898,417 |
24 Dec 2018 | USD | 5.29 | 5.59 | 5.2 | 5.49 | 5.49 | +0.07 (+1.29%) | 927,966 |
21 Dec 2018 | USD | 5.97 | 5.97 | 5.38 | 5.42 | 5.42 | -0.48 (-8.14%) | 2,215,026 |
20 Dec 2018 | USD | 6.46 | 6.62 | 5.82 | 5.9 | 5.9 | -0.55 (-8.53%) | 1,793,709 |
19 Dec 2018 | USD | 6.55 | 6.98 | 6.3 | 6.45 | 6.45 | -0.04 (-0.62%) | 1,679,241 |
18 Dec 2018 | USD | 7.09 | 7.21 | 6.405 | 6.49 | 6.49 | -0.58 (-8.20%) | 1,946,156 |
17 Dec 2018 | USD | 7.59 | 7.68 | 7.05 | 7.07 | 7.07 | -0.56 (-7.34%) | 1,527,702 |
14 Dec 2018 | USD | 8.69 | 9.24 | 7.54 | 7.63 | 7.63 | -1.06 (-12.20%) | 2,048,390 |
13 Dec 2018 | USD | 8.95 | 10.45 | 7.675 | 8.69 | 8.69 | -0.25 (-2.80%) | 5,215,989 |
12 Dec 2018 | USD | 9.23 | 9.27 | 7.93 | 8.94 | 8.94 | -0.21 (-2.30%) | 1,401,670 |
11 Dec 2018 | USD | 8.98 | 9.38 | 8.64 | 9.15 | 9.15 | +0.26 (+2.92%) | 707,267 |