Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 7.82 | 8.08 | 7.78 | 7.92 | 7.92 | +0.08 (+1.02%) | 122,354 |
7 Mar 2019 | USD | 7.95 | 8.06 | 7.81 | 7.84 | 7.84 | -0.15 (-1.88%) | 132,858 |
6 Mar 2019 | USD | 8.25 | 8.25 | 7.95 | 7.99 | 7.99 | -0.24 (-2.92%) | 118,227 |
5 Mar 2019 | USD | 8.33 | 8.42 | 8.23 | 8.23 | 8.23 | -0.09 (-1.08%) | 265,328 |
4 Mar 2019 | USD | 8.37 | 8.6 | 8.26 | 8.32 | 8.32 | +0.01 (+0.12%) | 105,328 |
1 Mar 2019 | USD | 8.01 | 8.41 | 8.01 | 8.31 | 8.31 | +0.31 (+3.88%) | 108,568 |
28 Feb 2019 | USD | 8.26 | 8.3 | 8 | 8 | 8 | -0.28 (-3.38%) | 103,115 |
27 Feb 2019 | USD | 8.48 | 8.55 | 8.24 | 8.28 | 8.28 | -0.26 (-3.04%) | 60,100 |
26 Feb 2019 | USD | 8.55 | 8.9 | 8.41 | 8.54 | 8.54 | -0.01 (-0.12%) | 242,545 |
25 Feb 2019 | USD | 8.35 | 8.62 | 8.35 | 8.55 | 8.55 | +0.23 (+2.76%) | 90,336 |
22 Feb 2019 | USD | 8.29 | 8.55 | 8.24 | 8.32 | 8.32 | +0.1 (+1.22%) | 125,612 |
21 Feb 2019 | USD | 8.08 | 8.26 | 7.91 | 8.22 | 8.22 | +0.14 (+1.73%) | 185,897 |
20 Feb 2019 | USD | 7.83 | 8.14 | 7.7981 | 8.08 | 8.08 | +0.24 (+3.06%) | 125,309 |
19 Feb 2019 | USD | 7.85 | 8.07 | 7.8 | 7.84 | 7.84 | -0.01 (-0.13%) | 107,916 |
18 Feb 2019 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 7.48 | 7.92 | 7.48 | 7.85 | 7.85 | +0.4 (+5.37%) | 160,581 |
14 Feb 2019 | USD | 7.35 | 7.485 | 7.06 | 7.45 | 7.45 | +0.1 (+1.36%) | 139,568 |
13 Feb 2019 | USD | 7.06 | 7.43 | 7 | 7.35 | 7.35 | +0.25 (+3.52%) | 90,759 |
12 Feb 2019 | USD | 7.13 | 7.3 | 7.01 | 7.1 | 7.1 | +0.01 (+0.14%) | 65,811 |
11 Feb 2019 | USD | 6.92 | 7.11 | 6.86 | 7.09 | 7.09 | +0.22 (+3.20%) | 67,659 |
8 Feb 2019 | USD | 7.01 | 7.1 | 6.82 | 6.87 | 6.87 | -0.15 (-2.14%) | 51,299 |
7 Feb 2019 | USD | 7.28 | 7.28 | 6.94 | 7.02 | 7.02 | -0.29 (-3.97%) | 76,667 |
6 Feb 2019 | USD | 7.24 | 7.4 | 7.236 | 7.31 | 7.31 | +0.05 (+0.69%) | 57,051 |
5 Feb 2019 | USD | 7.28 | 7.49 | 7.22 | 7.26 | 7.26 | -0.05 (-0.68%) | 42,815 |
4 Feb 2019 | USD | 7.4 | 7.48 | 7.26 | 7.31 | 7.31 | -0.1 (-1.35%) | 67,044 |
1 Feb 2019 | USD | 7.47 | 7.47 | 7.33 | 7.41 | 7.41 | -0.06 (-0.80%) | 67,732 |
31 Jan 2019 | USD | 7.36 | 7.5 | 7.14 | 7.47 | 7.47 | +0.08 (+1.08%) | 115,576 |
30 Jan 2019 | USD | 7.23 | 7.4114 | 7.14 | 7.39 | 7.39 | +0.19 (+2.64%) | 73,732 |
29 Jan 2019 | USD | 7.12 | 7.26 | 7.06 | 7.2 | 7.2 | +0.09 (+1.27%) | 79,214 |
28 Jan 2019 | USD | 7.07 | 7.16 | 7 | 7.11 | 7.11 | -0.02 (-0.28%) | 129,796 |