Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 6.06 | 6.15 | 6.03 | 6.13 | 6.13 | +0.08 (+1.32%) | 25,970 |
14 Jan 2019 | USD | 6.24 | 6.24 | 5.9 | 6.05 | 6.05 | -0.23 (-3.66%) | 51,716 |
11 Jan 2019 | USD | 6.01 | 6.29 | 6 | 6.28 | 6.28 | +0.24 (+3.97%) | 71,391 |
10 Jan 2019 | USD | 6 | 6.19 | 6 | 6.04 | 6.04 | -0.05 (-0.82%) | 58,222 |
9 Jan 2019 | USD | 6.2 | 6.31 | 6 | 6.09 | 6.09 | -0.1 (-1.62%) | 33,534 |
8 Jan 2019 | USD | 6.24 | 6.3 | 6.07 | 6.19 | 6.19 | 0.0 (0.0%) | 48,985 |
7 Jan 2019 | USD | 6.38 | 6.65 | 6.13 | 6.19 | 6.19 | -0.2 (-3.13%) | 69,165 |
4 Jan 2019 | USD | 6.19 | 6.55 | 6.19 | 6.39 | 6.39 | +0.3 (+4.93%) | 58,272 |
3 Jan 2019 | USD | 6.07 | 6.35 | 6.04 | 6.09 | 6.09 | -0.21 (-3.33%) | 63,570 |
2 Jan 2019 | USD | 6.48 | 6.66 | 6.26 | 6.3 | 6.3 | -0.1 (-1.56%) | 91,671 |
1 Jan 2019 | USD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6.3 | 6.51 | 6.14 | 6.4 | 6.4 | +0.11 (+1.75%) | 59,487 |
28 Dec 2018 | USD | 6.3 | 6.62 | 6.19 | 6.29 | 6.29 | +0.13 (+2.11%) | 60,689 |
27 Dec 2018 | USD | 5.77 | 6.19 | 5.7 | 6.16 | 6.16 | +0.32 (+5.48%) | 77,210 |
26 Dec 2018 | USD | 5.84 | 5.98 | 5.64 | 5.84 | 5.84 | +0.05 (+0.86%) | 127,819 |
24 Dec 2018 | USD | 5.85 | 5.88 | 5.64 | 5.79 | 5.79 | -0.07 (-1.19%) | 42,953 |
21 Dec 2018 | USD | 5.9 | 5.97 | 5.56 | 5.86 | 5.86 | -0.09 (-1.51%) | 143,434 |
20 Dec 2018 | USD | 6.03 | 6.06 | 5.84 | 5.95 | 5.95 | -0.12 (-1.98%) | 72,479 |
19 Dec 2018 | USD | 6.19 | 6.74 | 6.04 | 6.07 | 6.07 | -0.08 (-1.30%) | 67,511 |
18 Dec 2018 | USD | 6.35 | 6.4 | 6.1 | 6.15 | 6.15 | -0.01 (-0.16%) | 62,130 |
17 Dec 2018 | USD | 6.16 | 6.42 | 6.04 | 6.16 | 6.16 | +0.01 (+0.16%) | 91,666 |
14 Dec 2018 | USD | 5.98 | 6.34 | 5.67 | 6.15 | 6.15 | +0.17 (+2.84%) | 99,385 |
13 Dec 2018 | USD | 6.45 | 6.65 | 5.59 | 5.98 | 5.98 | -0.46 (-7.14%) | 268,378 |
12 Dec 2018 | USD | 6.59 | 6.74 | 6.41 | 6.44 | 6.44 | -0.07 (-1.08%) | 59,529 |
11 Dec 2018 | USD | 6.8 | 6.93 | 6.39 | 6.51 | 6.51 | -0.19 (-2.84%) | 118,763 |
10 Dec 2018 | USD | 6.66 | 6.79 | 6.61 | 6.7 | 6.7 | +0.04 (+0.60%) | 49,002 |
7 Dec 2018 | USD | 6.95 | 7.05 | 6.537 | 6.66 | 6.66 | -0.28 (-4.03%) | 188,602 |
6 Dec 2018 | USD | 6.78 | 6.96 | 6.75 | 6.94 | 6.94 | +0.16 (+2.36%) | 95,828 |
4 Dec 2018 | USD | 7.28 | 7.37 | 6.77 | 6.78 | 6.78 | -0.49 (-6.74%) | 185,509 |
3 Dec 2018 | USD | 7.21 | 7.34 | 7.04 | 7.27 | 7.27 | +0.16 (+2.25%) | 84,612 |