Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 7.47 | 7.66 | 7.21 | 7.4 | 7.4 | -0.1 (-1.33%) | 100,028 |
6 Mar 2019 | USD | 7.49 | 7.62 | 7.25 | 7.5 | 7.5 | 0.0 (0.0%) | 56,378 |
5 Mar 2019 | USD | 7.2 | 7.69 | 7.05 | 7.5 | 7.5 | +0.36 (+5.04%) | 85,914 |
4 Mar 2019 | USD | 7.48 | 7.7699 | 6.66 | 7.14 | 7.14 | -0.29 (-3.90%) | 161,190 |
1 Mar 2019 | USD | 8.1 | 8.17 | 7.03 | 7.43 | 7.43 | -0.62 (-7.70%) | 145,946 |
28 Feb 2019 | USD | 8 | 8.488 | 7.75 | 8.05 | 8.05 | +0.01 (+0.12%) | 124,076 |
27 Feb 2019 | USD | 7.75 | 8.5377 | 7.7135 | 8.04 | 8.04 | +0.29 (+3.74%) | 297,930 |
26 Feb 2019 | USD | 7.32 | 7.8 | 6.8801 | 7.75 | 7.75 | +0.57 (+7.94%) | 210,409 |
25 Feb 2019 | USD | 6.57 | 7.5 | 6.57 | 7.18 | 7.18 | +0.7 (+10.80%) | 205,728 |
22 Feb 2019 | USD | 5.75 | 6.55 | 5.75 | 6.48 | 6.48 | +0.74 (+12.89%) | 77,916 |
21 Feb 2019 | USD | 6.39 | 6.58 | 5.6 | 5.74 | 5.74 | -0.57 (-9.03%) | 174,981 |
20 Feb 2019 | USD | 6.58 | 6.93 | 6.19 | 6.31 | 6.31 | -0.27 (-4.10%) | 94,868 |
19 Feb 2019 | USD | 6.67 | 7.07 | 6.4 | 6.58 | 6.58 | -0.08 (-1.20%) | 70,240 |
18 Feb 2019 | USD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 6.42 | 6.75 | 6.36 | 6.66 | 6.66 | +0.25 (+3.90%) | 70,991 |
14 Feb 2019 | USD | 6.12 | 6.7402 | 6.025 | 6.41 | 6.41 | +0.28 (+4.57%) | 105,869 |
13 Feb 2019 | USD | 6.04 | 6.19 | 6.03 | 6.13 | 6.13 | +0.1 (+1.66%) | 44,246 |
12 Feb 2019 | USD | 5.97 | 6.1153 | 5.85 | 6.03 | 6.03 | +0.13 (+2.20%) | 34,286 |
11 Feb 2019 | USD | 6.18 | 6.25 | 5.85 | 5.9 | 5.9 | -0.29 (-4.68%) | 79,853 |
8 Feb 2019 | USD | 5.97 | 6.32 | 5.9396 | 6.19 | 6.19 | +0.17 (+2.82%) | 33,642 |
7 Feb 2019 | USD | 5.9 | 6.1 | 5.81 | 6.02 | 6.02 | +0.07 (+1.18%) | 49,964 |
6 Feb 2019 | USD | 6 | 6.15 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 71,675 |
5 Feb 2019 | USD | 5.65 | 6.39 | 5.64 | 5.98 | 5.98 | +0.1 (+1.70%) | 130,096 |
4 Feb 2019 | USD | 6.05 | 6.05 | 5.64 | 5.88 | 5.88 | -0.16 (-2.65%) | 178,256 |
1 Feb 2019 | USD | 6.24 | 6.24 | 5.849 | 6.04 | 6.04 | -0.09 (-1.47%) | 200,167 |
31 Jan 2019 | USD | 6 | 6.9 | 5.6 | 6.13 | 6.13 | -1.02 (-14.27%) | 320,669 |
30 Jan 2019 | USD | 7.72 | 7.72 | 6.9 | 7.15 | 7.15 | -0.53 (-6.90%) | 89,823 |
29 Jan 2019 | USD | 7.98 | 8.295 | 7.44 | 7.68 | 7.68 | -0.3 (-3.76%) | 99,579 |
28 Jan 2019 | USD | 8.02 | 8.31 | 7.57 | 7.98 | 7.98 | +0.06 (+0.76%) | 147,942 |
25 Jan 2019 | USD | 7.72 | 8.05 | 7.68 | 7.92 | 7.92 | +0.195 (+2.52%) | 80,155 |