Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 5.0579 | 5.234 | 5.0255 | 5.2317 | 5.2317 | +0.176 (+3.48%) | 86,232,155 |
31 Dec 2018 | USD | 5.3177 | 5.3409 | 4.9958 | 5.0558 | 5.0558 | -0.265 (-4.98%) | 93,583,313 |
30 Dec 2018 | USD | 5.2345 | 5.385 | 5.1722 | 5.3207 | 5.3207 | +0.117 (+2.25%) | 109,374,315 |
29 Dec 2018 | USD | 5.2916 | 5.454 | 5.2036 | 5.2036 | 5.2036 | -0.058 (-1.09%) | 124,691,518 |
28 Dec 2018 | USD | 4.8275 | 5.4526 | 4.7451 | 5.2612 | 5.2612 | +0.433 (+8.97%) | 163,162,772 |
27 Dec 2018 | USD | 5.4993 | 5.7066 | 4.7526 | 4.8279 | 4.8279 | -0.66 (-12.03%) | 217,117,382 |
26 Dec 2018 | USD | 4.7376 | 5.5334 | 4.7276 | 5.4879 | 5.4879 | +0.755 (+15.95%) | 184,008,319 |
25 Dec 2018 | USD | 5.1647 | 5.1647 | 4.5462 | 4.7328 | 4.7328 | -0.439 (-8.50%) | 149,573,610 |
24 Dec 2018 | USD | 4.9451 | 5.529 | 4.9444 | 5.1722 | 5.1722 | +0.227 (+4.58%) | 167,926,113 |
23 Dec 2018 | USD | 4.6876 | 5.1991 | 4.6876 | 4.9457 | 4.9457 | +0.251 (+5.35%) | 136,487,655 |
22 Dec 2018 | USD | 4.5476 | 4.6945 | 4.3709 | 4.6945 | 4.6945 | +0.142 (+3.11%) | 103,758,799 |
21 Dec 2018 | USD | 4.7859 | 4.8679 | 4.5311 | 4.5528 | 4.5528 | -0.23 (-4.81%) | 130,775,795 |
20 Dec 2018 | USD | 4.4255 | 4.95 | 4.4021 | 4.783 | 4.783 | +0.337 (+7.57%) | 169,933,607 |
19 Dec 2018 | USD | 4.2021 | 4.7135 | 4.1735 | 4.4465 | 4.4465 | +0.246 (+5.86%) | 113,987,990 |
18 Dec 2018 | USD | 3.9946 | 4.2066 | 3.8915 | 4.2003 | 4.2003 | +0.207 (+5.18%) | 98,280,376 |
17 Dec 2018 | USD | 3.6383 | 4.1193 | 3.6327 | 3.9936 | 3.9936 | +0.357 (+9.81%) | 101,662,554 |
16 Dec 2018 | USD | 3.6335 | 3.7791 | 3.6145 | 3.6368 | 3.6368 | +0.002 (+0.06%) | 67,934,938 |
15 Dec 2018 | USD | 3.7171 | 3.7337 | 3.5462 | 3.6345 | 3.6345 | -0.078 (-2.10%) | 72,504,131 |
14 Dec 2018 | USD | 3.8663 | 3.8663 | 3.6256 | 3.7123 | 3.7123 | -0.151 (-3.92%) | 86,106,582 |
13 Dec 2018 | USD | 3.8996 | 3.9345 | 3.7578 | 3.8636 | 3.8636 | -0.031 (-0.79%) | 98,880,537 |
12 Dec 2018 | USD | 3.7315 | 3.9572 | 3.6906 | 3.8944 | 3.8944 | +0.163 (+4.37%) | 91,387,160 |
11 Dec 2018 | USD | 3.9015 | 4.1012 | 3.7259 | 3.7312 | 3.7312 | -0.171 (-4.38%) | 103,872,407 |
10 Dec 2018 | USD | 3.9875 | 4.1079 | 3.8257 | 3.9023 | 3.9023 | -0.09 (-2.26%) | 98,078,146 |
9 Dec 2018 | USD | 3.8634 | 4.243 | 3.8483 | 3.9926 | 3.9926 | +0.119 (+3.06%) | 112,277,117 |
8 Dec 2018 | USD | 3.8432 | 3.9861 | 3.6242 | 3.874 | 3.874 | +0.001 (+0.03%) | 153,835,026 |
7 Dec 2018 | USD | 3.5052 | 3.9741 | 3.3185 | 3.8728 | 3.8728 | +0.374 (+10.70%) | 243,318,806 |
6 Dec 2018 | USD | 4.0104 | 4.1884 | 3.4984 | 3.4984 | 3.4984 | -0.519 (-12.92%) | 147,766,464 |
5 Dec 2018 | USD | 4.3954 | 4.4679 | 4.0176 | 4.0176 | 4.0176 | -0.372 (-8.47%) | 133,359,594 |
4 Dec 2018 | USD | 4.4889 | 4.7419 | 4.361 | 4.3895 | 4.3895 | -0.097 (-2.16%) | 181,002,216 |
3 Dec 2018 | USD | 5.1285 | 5.1682 | 4.4853 | 4.4864 | 4.4864 | -0.647 (-12.60%) | 174,209,977 |