Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 4.94 | 4.94 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 21,006,600 |
1 Feb 2019 | USD | 4.82 | 4.98 | 4.78 | 4.94 | 4.94 | +0.12 (+2.49%) | 87,055,200 |
31 Jan 2019 | USD | 4.68 | 4.84 | 4.68 | 4.82 | 4.82 | +0.16 (+3.43%) | 79,508,100 |
30 Jan 2019 | USD | 4.66 | 4.7 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 21,925,500 |
29 Jan 2019 | USD | 4.68 | 4.7 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 14,516,300 |
28 Jan 2019 | USD | 4.68 | 4.76 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 32,866,000 |
25 Jan 2019 | USD | 4.72 | 4.76 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 35,342,400 |
24 Jan 2019 | USD | 4.68 | 4.74 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 43,350,000 |
23 Jan 2019 | USD | 4.52 | 4.72 | 4.5 | 4.66 | 4.66 | +0.14 (+3.10%) | 156,242,800 |
22 Jan 2019 | USD | 4.5 | 4.52 | 4.4 | 4.52 | 4.52 | +0.04 (+0.89%) | 58,759,200 |
21 Jan 2019 | USD | 4.46 | 4.52 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 40,674,700 |
18 Jan 2019 | USD | 4.44 | 4.56 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 118,683,300 |
17 Jan 2019 | USD | 4.7 | 4.72 | 4.4 | 4.44 | 4.44 | -0.26 (-5.53%) | 214,675,600 |
16 Jan 2019 | USD | 4.98 | 5 | 4.66 | 4.7 | 4.7 | -0.28 (-5.62%) | 173,958,400 |
15 Jan 2019 | USD | 5 | 5.05 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 14,519,600 |
14 Jan 2019 | USD | 5 | 5.05 | 4.96 | 5 | 5 | 0.0 (0.0%) | 18,641,200 |
11 Jan 2019 | USD | 5 | 5.05 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 13,522,800 |
10 Jan 2019 | USD | 5.1 | 5.1 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 64,713,700 |
9 Jan 2019 | USD | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | +0.05 (+1%) | 67,264,100 |
8 Jan 2019 | USD | 5.05 | 5.05 | 5 | 5 | 5 | 0.0 (0.0%) | 13,049,200 |
7 Jan 2019 | USD | 5 | 5.05 | 4.98 | 5 | 5 | 0.0 (0.0%) | 46,111,000 |
4 Jan 2019 | USD | 4.98 | 5.1 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 33,771,600 |
3 Jan 2019 | USD | 5.05 | 5.1 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 28,634,900 |
2 Jan 2019 | USD | 4.96 | 5.05 | 4.96 | 5 | 5 | +0.04 (+0.81%) | 17,791,700 |
1 Jan 2019 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 4.96 | 5 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 19,046,100 |
27 Dec 2018 | USD | 5.1 | 5.1 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 31,566,900 |
26 Dec 2018 | USD | 5.05 | 5.1 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 15,585,600 |
25 Dec 2018 | USD | 4.98 | 5.1 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 48,351,800 |