Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 5.4 | 5.4 | 5.2 | 5.22 | 5.22 | -0.18 (-3.33%) | 36,862 |
1 Mar 2019 | USD | 5.15 | 5.4432 | 5.15 | 5.4 | 5.4 | +0.25 (+4.85%) | 44,819 |
28 Feb 2019 | USD | 5.219 | 5.47 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 115,262 |
27 Feb 2019 | USD | 5.26 | 5.28 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 61,261 |
26 Feb 2019 | USD | 5.08 | 5.2 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 82,135 |
25 Feb 2019 | USD | 5.15 | 5.23 | 5.04 | 5.1 | 5.1 | -0.04 (-0.78%) | 35,844 |
22 Feb 2019 | USD | 5.18 | 5.25 | 5.07 | 5.14 | 5.14 | -0.01 (-0.19%) | 38,196 |
21 Feb 2019 | USD | 5.17 | 5.25 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 105,687 |
20 Feb 2019 | USD | 5.15 | 5.23 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 116,854 |
19 Feb 2019 | USD | 5.03 | 5.21 | 5.01 | 5.15 | 5.15 | +0.12 (+2.39%) | 181,831 |
18 Feb 2019 | USD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.03 | 5.09 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 65,763 |
14 Feb 2019 | USD | 4.97 | 5.03 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 15,571 |
13 Feb 2019 | USD | 4.93 | 5.095 | 4.93 | 4.98 | 4.98 | -0.01 (-0.20%) | 28,193 |
12 Feb 2019 | USD | 5.05 | 5.1048 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 35,917 |
11 Feb 2019 | USD | 5 | 5.06 | 4.9 | 5.01 | 5.01 | -0.01 (-0.20%) | 15,627 |
8 Feb 2019 | USD | 4.97 | 5.05 | 4.9205 | 5.02 | 5.02 | -0.01 (-0.20%) | 18,257 |
7 Feb 2019 | USD | 5.03 | 5.07 | 4.97 | 5.03 | 5.03 | -0.04 (-0.79%) | 43,010 |
6 Feb 2019 | USD | 5.12 | 5.21 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 95,359 |
5 Feb 2019 | USD | 5.12 | 5.21 | 4.99 | 5.12 | 5.12 | -0.04 (-0.78%) | 54,756 |
4 Feb 2019 | USD | 4.66 | 5.23 | 4.59 | 5.16 | 5.16 | +0.53 (+11.45%) | 44,101 |
1 Feb 2019 | USD | 4.68 | 4.7075 | 4.6 | 4.63 | 4.63 | -0.1 (-2.11%) | 21,284 |
31 Jan 2019 | USD | 4.85 | 4.86 | 4.65 | 4.73 | 4.73 | -0.11 (-2.27%) | 41,083 |
30 Jan 2019 | USD | 4.94 | 4.94 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 29,529 |
29 Jan 2019 | USD | 5.16 | 5.16 | 4.9 | 4.9 | 4.9 | -0.23 (-4.48%) | 40,755 |
28 Jan 2019 | USD | 5.18 | 5.26 | 5.1 | 5.13 | 5.13 | -0.08 (-1.54%) | 50,367 |
25 Jan 2019 | USD | 5.31 | 5.37 | 5.2 | 5.21 | 5.21 | 0.0 (0.0%) | 48,624 |
24 Jan 2019 | USD | 5.24 | 5.35 | 5.14 | 5.21 | 5.21 | +0.01 (+0.19%) | 24,251 |
23 Jan 2019 | USD | 5.11 | 5.23 | 5.11 | 5.2 | 5.2 | +0.05 (+0.97%) | 47,582 |
22 Jan 2019 | USD | 5.17 | 5.25 | 4.95 | 5.15 | 5.15 | +0.01 (+0.19%) | 39,888 |