Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2019 | USD | 4.83 | 5 | 4.74 | 4.82 | 4.82 | +0.14 (+2.99%) | 134,600 |
11 Feb 2019 | USD | 4.51 | 4.75 | 4.37 | 4.68 | 4.68 | +0.17 (+3.77%) | 187,400 |
8 Feb 2019 | USD | 4.84 | 4.87 | 4.44 | 4.51 | 4.51 | -0.35 (-7.20%) | 267,100 |
7 Feb 2019 | USD | 5 | 5.07 | 4.61 | 4.86 | 4.86 | -0.21 (-4.14%) | 245,400 |
6 Feb 2019 | USD | 5.28 | 5.28 | 5.01 | 5.07 | 5.07 | -0.25 (-4.70%) | 220,100 |
5 Feb 2019 | USD | 5.1 | 5.34 | 5.06 | 5.32 | 5.32 | +0.22 (+4.31%) | 213,200 |
4 Feb 2019 | USD | 4.74 | 5.15 | 4.72 | 5.1 | 5.1 | +0.32 (+6.69%) | 147,300 |
1 Feb 2019 | USD | 4.77 | 4.94 | 4.71 | 4.78 | 4.78 | +0.03 (+0.63%) | 174,200 |
31 Jan 2019 | USD | 4.83 | 4.92 | 4.62 | 4.75 | 4.75 | -0.08 (-1.66%) | 251,300 |
30 Jan 2019 | USD | 4.83 | 4.9 | 4.56 | 4.83 | 4.83 | +0.1 (+2.11%) | 183,800 |
29 Jan 2019 | USD | 4.83 | 4.9 | 4.67 | 4.73 | 4.73 | -0.09 (-1.87%) | 136,000 |
28 Jan 2019 | USD | 5.03 | 5.06 | 4.68 | 4.82 | 4.82 | -0.33 (-6.41%) | 184,500 |
25 Jan 2019 | USD | 5.18 | 5.34 | 5.12 | 5.15 | 5.15 | +0.04 (+0.78%) | 210,500 |
24 Jan 2019 | USD | 5.13 | 5.28 | 5.02 | 5.11 | 5.11 | -0.04 (-0.78%) | 258,600 |
23 Jan 2019 | USD | 5.33 | 5.38 | 4.96 | 5.15 | 5.15 | -0.15 (-2.83%) | 236,300 |
22 Jan 2019 | USD | 5.51 | 5.56 | 5.24 | 5.3 | 5.3 | -0.22 (-3.99%) | 240,000 |
21 Jan 2019 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5.24 | 5.65 | 5.19 | 5.52 | 5.52 | +0.28 (+5.34%) | 246,200 |
17 Jan 2019 | USD | 5.25 | 5.42 | 5 | 5.24 | 5.24 | -0.11 (-2.06%) | 360,700 |
16 Jan 2019 | USD | 5.16 | 5.48 | 5.15 | 5.35 | 5.35 | -0.14 (-2.55%) | 247,300 |
15 Jan 2019 | USD | 5.58 | 5.71 | 5.37 | 5.49 | 5.49 | -0.08 (-1.44%) | 161,900 |
14 Jan 2019 | USD | 5.88 | 6.1 | 5.52 | 5.57 | 5.57 | -0.44 (-7.32%) | 205,700 |
11 Jan 2019 | USD | 6.05 | 6.12 | 5.83 | 6.01 | 6.01 | -0.17 (-2.75%) | 352,100 |
10 Jan 2019 | USD | 6.02 | 6.29 | 5.83 | 6.18 | 6.18 | +0.08 (+1.31%) | 193,600 |
9 Jan 2019 | USD | 6.06 | 6.26 | 5.64 | 6.1 | 6.1 | +0.18 (+3.04%) | 400,000 |
8 Jan 2019 | USD | 5.91 | 6.17 | 5.56 | 5.92 | 5.92 | +0.12 (+2.07%) | 585,400 |
7 Jan 2019 | USD | 4.92 | 5.92 | 4.83 | 5.8 | 5.8 | +0.9 (+18.37%) | 664,300 |
4 Jan 2019 | USD | 4.87 | 4.95 | 4.71 | 4.9 | 4.9 | +0.14 (+2.94%) | 542,200 |
3 Jan 2019 | USD | 4.7 | 5.02 | 4.42 | 4.76 | 4.76 | +0.06 (+1.28%) | 726,600 |
2 Jan 2019 | USD | 3.73 | 4.73 | 3.73 | 4.7 | 4.7 | +0.86 (+22.40%) | 864,300 |