Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 7.03 | 7.14 | 6.83 | 7.05 | 7.05 | +0.13 (+1.88%) | 6,629,647 |
11 Jan 2019 | USD | 6.43 | 7.2 | 6.39 | 6.92 | 6.92 | +0.34 (+5.17%) | 16,447,364 |
10 Jan 2019 | USD | 6.69 | 6.98 | 6.41 | 6.58 | 6.58 | -0.21 (-3.09%) | 9,513,093 |
9 Jan 2019 | USD | 6.38 | 6.9 | 6.25 | 6.79 | 6.79 | +0.46 (+7.27%) | 7,266,934 |
8 Jan 2019 | USD | 6.57 | 6.57 | 6.06 | 6.33 | 6.33 | -0.08 (-1.25%) | 6,102,028 |
7 Jan 2019 | USD | 6.25 | 6.47 | 6.09 | 6.41 | 6.41 | +0.37 (+6.13%) | 6,054,134 |
4 Jan 2019 | USD | 6.15 | 6.16 | 5.97 | 6.04 | 6.04 | +0.07 (+1.17%) | 3,693,704 |
3 Jan 2019 | USD | 5.96 | 6.13 | 5.85 | 5.97 | 5.97 | -0.04 (-0.67%) | 3,611,522 |
2 Jan 2019 | USD | 5.64 | 6.19 | 5.45 | 6.01 | 6.01 | +0.32 (+5.62%) | 7,715,401 |
1 Jan 2019 | USD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5.92 | 6.1 | 5.6 | 5.69 | 5.69 | -0.57 (-9.11%) | 9,536,091 |
28 Dec 2018 | USD | 6.33 | 6.37 | 5.9 | 6.26 | 6.26 | +0.69 (+12.39%) | 22,919,032 |
27 Dec 2018 | USD | 5.62 | 5.75 | 5.31 | 5.57 | 5.57 | -0.25 (-4.30%) | 8,681,957 |
26 Dec 2018 | USD | 5.69 | 6.1 | 5.6 | 5.82 | 5.82 | +0.27 (+4.86%) | 6,968,708 |
24 Dec 2018 | USD | 4.55 | 5.67 | 4.55 | 5.55 | 5.55 | +0.7 (+14.43%) | 7,186,846 |
21 Dec 2018 | USD | 5.34 | 5.34 | 4.7 | 4.85 | 4.85 | -0.38 (-7.27%) | 6,928,227 |
20 Dec 2018 | USD | 5.49 | 5.6 | 5.07 | 5.23 | 5.23 | -0.17 (-3.15%) | 4,926,549 |
19 Dec 2018 | USD | 5.91 | 5.95 | 5.36 | 5.4 | 5.4 | -0.45 (-7.69%) | 7,054,019 |
18 Dec 2018 | USD | 5.61 | 6.17 | 5.58 | 5.85 | 5.85 | +0.42 (+7.73%) | 12,729,390 |
17 Dec 2018 | USD | 5.48 | 5.74 | 5.3 | 5.43 | 5.43 | -0.17 (-3.04%) | 3,776,877 |
14 Dec 2018 | USD | 5.12 | 5.79 | 4.85 | 5.6 | 5.6 | +0.37 (+7.07%) | 6,918,026 |
13 Dec 2018 | USD | 5.71 | 5.76 | 5.16 | 5.23 | 5.23 | -0.58 (-9.98%) | 7,068,520 |
12 Dec 2018 | USD | 6.1 | 6.29 | 5.78 | 5.81 | 5.81 | -0.33 (-5.37%) | 9,525,251 |
11 Dec 2018 | USD | 5.78 | 6.279 | 5.65 | 6.14 | 6.14 | +0.53 (+9.45%) | 9,860,361 |
10 Dec 2018 | USD | 5.6 | 5.88 | 5.26 | 5.61 | 5.61 | +0.38 (+7.27%) | 9,210,769 |
7 Dec 2018 | USD | 6.25 | 6.59 | 4.96 | 5.23 | 5.23 | -0.31 (-5.60%) | 29,883,407 |
6 Dec 2018 | USD | 3.9 | 5.59 | 3.75 | 5.54 | 5.54 | +1.03 (+22.84%) | 30,813,208 |
4 Dec 2018 | USD | 4.93 | 5.18 | 4.42 | 4.51 | 4.51 | -1.54 (-25.45%) | 30,113,218 |
3 Dec 2018 | USD | 6.5 | 6.91 | 5.6 | 6.05 | 6.05 | -1.85 (-23.42%) | 35,456,178 |
30 Nov 2018 | USD | 8 | 8.08 | 7.73 | 7.9 | 7.9 | -0.03 (-0.38%) | 1,748,193 |