Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 7.15 | 7.25 | 7.1 | 7.13 | 7.13 | -0.03 (-0.42%) | 91,297 |
24 Jan 2019 | USD | 7.2 | 7.32 | 6.94 | 7.16 | 7.16 | -0.03 (-0.42%) | 81,732 |
23 Jan 2019 | USD | 7.33 | 7.37 | 7.05 | 7.19 | 7.19 | -0.09 (-1.24%) | 120,888 |
22 Jan 2019 | USD | 7.22 | 7.39 | 7.12 | 7.28 | 7.28 | +0.03 (+0.41%) | 132,895 |
21 Jan 2019 | USD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 7.1 | 7.35 | 7.08 | 7.25 | 7.25 | +0.2 (+2.84%) | 101,443 |
17 Jan 2019 | USD | 6.96 | 7.12 | 6.89 | 7.05 | 7.05 | +0.09 (+1.29%) | 72,623 |
16 Jan 2019 | USD | 7.02 | 7.19 | 6.91 | 6.96 | 6.96 | -0.05 (-0.71%) | 126,366 |
15 Jan 2019 | USD | 6.59 | 7.07 | 6.56 | 7.01 | 7.01 | +0.45 (+6.86%) | 143,082 |
14 Jan 2019 | USD | 6.69 | 6.81 | 6.51 | 6.56 | 6.56 | -0.16 (-2.38%) | 84,631 |
11 Jan 2019 | USD | 6.53 | 6.8 | 6.51 | 6.72 | 6.72 | +0.17 (+2.60%) | 99,688 |
10 Jan 2019 | USD | 6.47 | 6.58 | 6.37 | 6.55 | 6.55 | +0.03 (+0.46%) | 55,224 |
9 Jan 2019 | USD | 6.13 | 6.58 | 6.13 | 6.52 | 6.52 | +0.12 (+1.88%) | 127,066 |
8 Jan 2019 | USD | 6.26 | 6.51 | 6.13 | 6.4 | 6.4 | +0.19 (+3.06%) | 113,735 |
7 Jan 2019 | USD | 6.18 | 6.2994 | 6.08 | 6.21 | 6.21 | +0.03 (+0.49%) | 75,747 |
4 Jan 2019 | USD | 5.88 | 6.3 | 5.88 | 6.18 | 6.18 | +0.41 (+7.11%) | 103,714 |
3 Jan 2019 | USD | 5.75 | 5.97 | 5.61 | 5.77 | 5.77 | -0.02 (-0.35%) | 100,041 |
2 Jan 2019 | USD | 5.6 | 5.89 | 5.53 | 5.79 | 5.79 | +0.09 (+1.58%) | 149,329 |
1 Jan 2019 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5.66 | 5.815 | 5.51 | 5.7 | 5.7 | +0.07 (+1.24%) | 145,397 |
28 Dec 2018 | USD | 5.58 | 5.78 | 5.43 | 5.63 | 5.63 | +0.07 (+1.26%) | 142,134 |
27 Dec 2018 | USD | 5.61 | 5.7 | 5.3502 | 5.56 | 5.56 | -0.12 (-2.11%) | 102,682 |
26 Dec 2018 | USD | 5.53 | 5.7794 | 5.351 | 5.68 | 5.68 | +0.2 (+3.65%) | 170,296 |
24 Dec 2018 | USD | 5.51 | 5.6 | 5.4228 | 5.48 | 5.48 | -0.15 (-2.66%) | 54,313 |
21 Dec 2018 | USD | 5.69 | 5.75 | 5.6 | 5.63 | 5.63 | -0.06 (-1.05%) | 274,756 |
20 Dec 2018 | USD | 5.63 | 5.75 | 5.56 | 5.69 | 5.69 | +0.06 (+1.07%) | 159,061 |
19 Dec 2018 | USD | 5.85 | 5.98 | 5.58 | 5.63 | 5.63 | -0.21 (-3.60%) | 240,168 |
18 Dec 2018 | USD | 6.15 | 6.21 | 5.76 | 5.84 | 5.84 | -0.29 (-4.73%) | 174,722 |
17 Dec 2018 | USD | 6.04 | 6.48 | 6.01 | 6.13 | 6.13 | +0.14 (+2.34%) | 133,233 |
14 Dec 2018 | USD | 6.07 | 6.18 | 5.92 | 5.99 | 5.99 | -0.07 (-1.16%) | 143,502 |