Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 6.1 | 6.1 | 5.78 | 5.7981 | 5.7981 | -0.08 (-1.36%) | 123,591 |
16 Jan 2019 | USD | 5.9 | 6.1 | 5.78 | 5.8779 | 5.8779 | -0.132 (-2.20%) | 149,418 |
15 Jan 2019 | USD | 6.0245 | 6.24 | 5.78 | 6.01 | 6.01 | +0.041 (+0.69%) | 149,988 |
14 Jan 2019 | USD | 6.1442 | 6.35 | 5.8499 | 5.9688 | 5.9688 | -0.046 (-0.77%) | 208,160 |
11 Jan 2019 | USD | 5.751 | 6.22 | 5.75 | 6.0151 | 6.0151 | +0.321 (+5.63%) | 237,934 |
10 Jan 2019 | USD | 5.7522 | 6 | 5.61 | 5.6943 | 5.6943 | +0.023 (+0.41%) | 164,210 |
9 Jan 2019 | USD | 6.05 | 6.05 | 5.6131 | 5.671 | 5.671 | -0.119 (-2.06%) | 152,383 |
8 Jan 2019 | USD | 5.865 | 5.9913 | 5.5425 | 5.79 | 5.79 | 0.0 (0.0%) | 186,825 |
7 Jan 2019 | USD | 5.7232 | 5.95 | 5.6842 | 5.79 | 5.79 | +0.182 (+3.24%) | 223,198 |
4 Jan 2019 | USD | 5.3197 | 5.76 | 5.2169 | 5.6083 | 5.6083 | +0.411 (+7.91%) | 199,187 |
3 Jan 2019 | USD | 5.0513 | 6.813 | 5 | 5.197 | 5.197 | +0.147 (+2.91%) | 133,313 |
2 Jan 2019 | USD | 4.7014 | 5.09 | 4.58 | 5.05 | 5.05 | +0.31 (+6.54%) | 131,659 |
1 Jan 2019 | USD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.863 | 4.9 | 4.7196 | 4.74 | 4.74 | 0.0 (0.0%) | 147,968 |
28 Dec 2018 | USD | 4.6187 | 4.93 | 4.5817 | 4.74 | 4.74 | +0.19 (+4.18%) | 190,319 |
27 Dec 2018 | USD | 4.5121 | 4.7 | 4.31 | 4.55 | 4.55 | -0.15 (-3.19%) | 106,906 |
26 Dec 2018 | USD | 4.8 | 4.8 | 4.25 | 4.7 | 4.7 | +0.45 (+10.59%) | 83,295 |
24 Dec 2018 | USD | 4.28 | 4.3792 | 3.9974 | 4.25 | 4.25 | -0.026 (-0.62%) | 100,658 |
21 Dec 2018 | USD | 4.7085 | 4.8 | 4.19 | 4.2764 | 4.2764 | -0.293 (-6.41%) | 180,847 |
20 Dec 2018 | USD | 4.6425 | 5 | 4.51 | 4.5694 | 4.5694 | -0.185 (-3.90%) | 189,528 |
19 Dec 2018 | USD | 4.9789 | 5.215 | 4.6964 | 4.7547 | 4.7547 | -0.189 (-3.83%) | 127,141 |
18 Dec 2018 | USD | 4.6528 | 4.9439 | 4.38 | 4.9439 | 4.9439 | +0.344 (+7.48%) | 198,582 |
17 Dec 2018 | USD | 4.8649 | 5.01 | 4.6 | 4.6 | 4.6 | -0.21 (-4.38%) | 133,061 |
14 Dec 2018 | USD | 5.23 | 5.23 | 4.51 | 4.8105 | 4.8105 | -0.094 (-1.91%) | 125,489 |
13 Dec 2018 | USD | 5.1529 | 5.16 | 4.75 | 4.9043 | 4.9043 | -0.159 (-3.14%) | 140,920 |
12 Dec 2018 | USD | 5.001 | 5.35 | 5.001 | 5.0635 | 5.0635 | +0.084 (+1.68%) | 163,553 |
11 Dec 2018 | USD | 5.059 | 5.2 | 4.98 | 4.98 | 4.98 | +0.028 (+0.56%) | 150,248 |
10 Dec 2018 | USD | 5.3842 | 5.86 | 4.8753 | 4.9525 | 4.9525 | +0.05 (+1.01%) | 181,067 |
7 Dec 2018 | USD | 5.025 | 5.35 | 4.5 | 4.903 | 4.903 | +0.566 (+13.05%) | 275,524 |
6 Dec 2018 | USD | 4.079 | 5.4779 | 4.0483 | 4.3369 | 4.3369 | +0.314 (+7.79%) | 408,698 |