Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | USD | 6.07 | 6.14 | 5.83 | 5.83 | 174.9 | -0.24 (-3.95%) | 1,628,900 |
15 Mar 2019 | USD | 6.05 | 6.12 | 6.01 | 6.07 | 182.1 | +0.01 (+0.17%) | 1,793,400 |
14 Mar 2019 | USD | 5.99 | 6.1 | 5.98 | 6.06 | 181.8 | +0.05 (+0.83%) | 1,259,500 |
13 Mar 2019 | USD | 6.03 | 6.08 | 5.92 | 6.01 | 180.3 | -0.09 (-1.48%) | 1,446,200 |
12 Mar 2019 | USD | 6.19 | 6.21 | 6.07 | 6.1 | 183 | -0.04 (-0.65%) | 1,365,300 |
11 Mar 2019 | USD | 5.82 | 6.17 | 5.82 | 6.14 | 184.2 | +0.34 (+5.86%) | 1,868,800 |
8 Mar 2019 | USD | 5.91 | 5.96 | 5.79 | 5.8 | 174 | -0.14 (-2.36%) | 2,218,900 |
7 Mar 2019 | USD | 6.16 | 6.17 | 5.94 | 5.94 | 178.2 | -0.16 (-2.62%) | 1,579,400 |
6 Mar 2019 | USD | 6.08 | 6.22 | 6.02 | 6.1 | 183 | -0.01 (-0.16%) | 2,330,100 |
5 Mar 2019 | USD | 6.17 | 6.26 | 6.06 | 6.11 | 183.3 | -0.06 (-0.97%) | 1,533,200 |
4 Mar 2019 | USD | 6.25 | 6.34 | 6 | 6.17 | 185.1 | +0.01 (+0.16%) | 7,615,500 |
1 Mar 2019 | USD | 6.2 | 6.52 | 6.16 | 6.16 | 184.8 | 0.0 (0.0%) | 4,759,700 |
28 Feb 2019 | USD | 6.25 | 6.42 | 6.13 | 6.16 | 184.8 | -0.21 (-3.30%) | 5,567,100 |
27 Feb 2019 | USD | 6.65 | 6.75 | 6.33 | 6.37 | 191.1 | -0.39 (-5.77%) | 2,496,000 |
26 Feb 2019 | USD | 7.26 | 7.26 | 6.75 | 6.76 | 202.8 | -0.5 (-6.89%) | 2,807,900 |
25 Feb 2019 | USD | 7.56 | 7.58 | 7.25 | 7.26 | 217.8 | -0.3 (-3.97%) | 1,439,100 |
22 Feb 2019 | USD | 7.53 | 7.94 | 7.51 | 7.56 | 226.8 | -0.05 (-0.66%) | 1,461,000 |
21 Feb 2019 | USD | 7.6 | 7.67 | 7.46 | 7.61 | 228.3 | -0.04 (-0.52%) | 951,000 |
20 Feb 2019 | USD | 7.52 | 7.78 | 7.51 | 7.65 | 229.5 | +0.14 (+1.86%) | 1,313,100 |
19 Feb 2019 | USD | 7.34 | 7.54 | 7.26 | 7.51 | 225.3 | +0.16 (+2.18%) | 797,800 |
18 Feb 2019 | USD | 7.35 | 7.35 | 7.35 | 7.35 | 220.5 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 7.4 | 7.4 | 7.3 | 7.35 | 220.5 | -0.01 (-0.14%) | 600,700 |
14 Feb 2019 | USD | 7.35 | 7.41 | 7.25 | 7.36 | 220.8 | +0.02 (+0.27%) | 571,000 |
13 Feb 2019 | USD | 7.09 | 7.36 | 7.09 | 7.34 | 220.2 | +0.27 (+3.82%) | 823,600 |
12 Feb 2019 | USD | 7.07 | 7.12 | 7.02 | 7.07 | 212.1 | +0.06 (+0.86%) | 531,400 |
11 Feb 2019 | USD | 6.91 | 7.05 | 6.89 | 7.01 | 210.3 | +0.11 (+1.59%) | 525,100 |
8 Feb 2019 | USD | 6.86 | 6.92 | 6.77 | 6.9 | 207 | +0.01 (+0.15%) | 341,500 |
7 Feb 2019 | USD | 7.02 | 7.04 | 6.77 | 6.89 | 206.7 | -0.21 (-2.96%) | 517,900 |
6 Feb 2019 | USD | 7.27 | 7.28 | 7.08 | 7.1 | 213 | -0.15 (-2.07%) | 345,600 |
5 Feb 2019 | USD | 7.24 | 7.3 | 7.18 | 7.25 | 217.5 | +0.01 (+0.14%) | 924,300 |