Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | USD | 6.11 | 6.66 | 5.95 | 6.44 | 6.44 | +0.48 (+8.05%) | 128,367 |
18 Mar 2019 | USD | 6 | 6 | 5.75 | 5.96 | 5.96 | -0.03 (-0.50%) | 48,953 |
15 Mar 2019 | USD | 6.15 | 6.15 | 5.89 | 5.99 | 5.99 | -0.14 (-2.28%) | 38,731 |
14 Mar 2019 | USD | 5.89 | 6.15 | 5.69 | 6.13 | 6.13 | +0.26 (+4.43%) | 60,624 |
13 Mar 2019 | USD | 6.07 | 6.15 | 5.85 | 5.87 | 5.87 | -0.19 (-3.14%) | 48,056 |
12 Mar 2019 | USD | 6.55 | 6.6 | 5.91 | 6.06 | 6.06 | -0.59 (-8.87%) | 63,464 |
11 Mar 2019 | USD | 6.88 | 6.88 | 6.56 | 6.65 | 6.65 | -0.31 (-4.45%) | 50,659 |
8 Mar 2019 | USD | 6.95 | 7.12 | 6.69 | 6.96 | 6.96 | +0.08 (+1.16%) | 36,830 |
7 Mar 2019 | USD | 7.62 | 7.62 | 6.72 | 6.88 | 6.88 | -0.6 (-8.02%) | 59,075 |
6 Mar 2019 | USD | 8.01 | 8.04 | 7.46 | 7.48 | 7.48 | -0.32 (-4.10%) | 29,894 |
5 Mar 2019 | USD | 8.04 | 8.04 | 7.75 | 7.8 | 7.8 | -0.2 (-2.50%) | 37,455 |
4 Mar 2019 | USD | 7.92 | 8.04 | 7.77 | 8 | 8 | +0.21 (+2.70%) | 39,794 |
1 Mar 2019 | USD | 7.99 | 8.14 | 7.74 | 7.79 | 7.79 | +0.05 (+0.65%) | 40,048 |
28 Feb 2019 | USD | 7.18 | 7.8 | 7.18 | 7.74 | 7.74 | +0.59 (+8.25%) | 67,423 |
27 Feb 2019 | USD | 7.17 | 7.34 | 7.03 | 7.15 | 7.15 | +0.05 (+0.70%) | 46,691 |
26 Feb 2019 | USD | 7.52 | 7.65 | 7.06 | 7.1 | 7.1 | -0.4 (-5.33%) | 86,885 |
25 Feb 2019 | USD | 8.3 | 8.49 | 7.49 | 7.5 | 7.5 | -0.63 (-7.75%) | 108,043 |
22 Feb 2019 | USD | 8.07 | 8.29 | 7.97 | 8.13 | 8.13 | +0.09 (+1.12%) | 93,780 |
21 Feb 2019 | USD | 7.58 | 8.04 | 7.51 | 8.04 | 8.04 | +0.54 (+7.20%) | 83,399 |
20 Feb 2019 | USD | 7.5 | 8.15 | 7.45 | 7.5 | 7.5 | +0.11 (+1.49%) | 172,713 |
19 Feb 2019 | USD | 6.67 | 7.39 | 6.67 | 7.39 | 7.39 | +0.77 (+11.63%) | 81,485 |
18 Feb 2019 | USD | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 6.44 | 6.7 | 6.43 | 6.62 | 6.62 | +0.17 (+2.64%) | 109,718 |
14 Feb 2019 | USD | 6.6 | 6.67 | 6.42 | 6.45 | 6.45 | -0.11 (-1.68%) | 24,955 |
13 Feb 2019 | USD | 6.48 | 6.56 | 6.44 | 6.56 | 6.56 | +0.09 (+1.39%) | 19,348 |
12 Feb 2019 | USD | 6.45 | 6.67 | 6.45 | 6.47 | 6.47 | +0.07 (+1.09%) | 17,753 |
11 Feb 2019 | USD | 6.9 | 6.9 | 6.4 | 6.4 | 6.4 | -0.49 (-7.11%) | 23,250 |
8 Feb 2019 | USD | 6.85 | 6.89 | 6.65 | 6.89 | 6.89 | +0.09 (+1.32%) | 8,519 |
7 Feb 2019 | USD | 6.99 | 7 | 6.15 | 6.8 | 6.8 | -0.15 (-2.16%) | 40,344 |
6 Feb 2019 | USD | 7 | 7 | 6.8 | 6.95 | 6.95 | 0.0 (0.0%) | 39,039 |