Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | USD | 4.01 | 4.09 | 3.65 | 3.85 | 3.85 | -0.21 (-5.17%) | 389,900 |
6 Feb 2019 | USD | 4.06 | 4.11 | 3.98 | 4.06 | 4.06 | -0.04 (-0.98%) | 240,400 |
5 Feb 2019 | USD | 4.12 | 4.43 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 468,500 |
4 Feb 2019 | USD | 4.09 | 4.17 | 4.02 | 4.1 | 4.1 | 0.0 (0.0%) | 250,200 |
1 Feb 2019 | USD | 4.03 | 4.18 | 3.9 | 4.1 | 4.1 | +0.07 (+1.74%) | 412,500 |
31 Jan 2019 | USD | 3.7 | 4.17 | 3.7 | 4.03 | 4.03 | -0.29 (-6.71%) | 434,500 |
30 Jan 2019 | USD | 4.34 | 4.4 | 4.25 | 4.32 | 4.32 | +0.03 (+0.70%) | 251,500 |
29 Jan 2019 | USD | 4.5 | 4.57 | 4.27 | 4.29 | 4.29 | -0.18 (-4.03%) | 285,500 |
28 Jan 2019 | USD | 4.5 | 4.55 | 4.39 | 4.47 | 4.47 | -0.18 (-3.87%) | 278,900 |
25 Jan 2019 | USD | 4.83 | 4.9 | 4.6 | 4.65 | 4.65 | -0.11 (-2.31%) | 213,400 |
24 Jan 2019 | USD | 4.63 | 4.93 | 4.63 | 4.76 | 4.76 | +0.1 (+2.15%) | 167,000 |
23 Jan 2019 | USD | 4.81 | 4.81 | 4.52 | 4.66 | 4.66 | -0.12 (-2.51%) | 203,000 |
22 Jan 2019 | USD | 4.79 | 4.94 | 4.67 | 4.78 | 4.78 | -0.12 (-2.45%) | 176,200 |
21 Jan 2019 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 4.79 | 4.95 | 4.64 | 4.9 | 4.9 | +0.17 (+3.59%) | 280,900 |
17 Jan 2019 | USD | 4.6 | 4.77 | 4.53 | 4.73 | 4.73 | 0.0 (0.0%) | 321,100 |
16 Jan 2019 | USD | 4.74 | 4.89 | 4.61 | 4.73 | 4.73 | -0.04 (-0.84%) | 217,900 |
15 Jan 2019 | USD | 5.11 | 5.16 | 4.74 | 4.77 | 4.77 | -0.34 (-6.65%) | 250,700 |
14 Jan 2019 | USD | 4.82 | 5.15 | 4.75 | 5.11 | 5.11 | +0.2 (+4.07%) | 338,900 |
11 Jan 2019 | USD | 4.79 | 4.91 | 4.73 | 4.91 | 4.91 | +0.03 (+0.61%) | 228,100 |
10 Jan 2019 | USD | 4.75 | 4.91 | 4.62 | 4.88 | 4.88 | +0.08 (+1.67%) | 213,100 |
9 Jan 2019 | USD | 4.6 | 4.84 | 4.54 | 4.8 | 4.8 | +0.29 (+6.43%) | 324,700 |
8 Jan 2019 | USD | 4.88 | 5.05 | 4.32 | 4.51 | 4.51 | -0.31 (-6.43%) | 499,600 |
7 Jan 2019 | USD | 4 | 4.83 | 3.9 | 4.82 | 4.82 | +0.75 (+18.43%) | 578,500 |
4 Jan 2019 | USD | 3.86 | 4.1 | 3.82 | 4.07 | 4.07 | +0.29 (+7.67%) | 320,900 |
3 Jan 2019 | USD | 3.73 | 3.96 | 3.62 | 3.78 | 3.78 | +0.04 (+1.07%) | 256,700 |
2 Jan 2019 | USD | 3.38 | 3.8 | 3.32 | 3.74 | 3.74 | +0.26 (+7.47%) | 429,400 |
1 Jan 2019 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.4 | 3.49 | 3.23 | 3.48 | 3.48 | +0.09 (+2.65%) | 568,300 |
28 Dec 2018 | USD | 3.4 | 3.46 | 3.2 | 3.39 | 3.39 | -0.02 (-0.59%) | 738,600 |