Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 5.7417 | 5.919 | 5.7201 | 5.88 | 5.88 | +0.07 (+1.20%) | 5,281 |
28 Feb 2019 | USD | 5.82 | 6.01 | 5.81 | 5.81 | 5.81 | -0.2 (-3.33%) | 6,901 |
27 Feb 2019 | USD | 5.93 | 6.01 | 5.76 | 6.01 | 6.01 | +0.06 (+1.01%) | 26,258 |
26 Feb 2019 | USD | 6.03 | 6.1 | 5.5979 | 5.9501 | 5.9501 | +1.15 (+23.96%) | 105,618 |
25 Feb 2019 | USD | 4.58 | 4.82 | 4.55 | 4.8 | 4.8 | +0.227 (+4.97%) | 19,149 |
22 Feb 2019 | USD | 4.5301 | 4.81 | 4.53 | 4.5728 | 4.5728 | -0.227 (-4.73%) | 3,622 |
21 Feb 2019 | USD | 4.701 | 4.87 | 4.54 | 4.8 | 4.8 | +0.1 (+2.13%) | 15,148 |
20 Feb 2019 | USD | 4.7235 | 4.87 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,645 |
19 Feb 2019 | USD | 4.8999 | 4.8999 | 4.8999 | 4.8999 | 4.8999 | +0.39 (+8.65%) | 1,560 |
18 Feb 2019 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
14 Feb 2019 | USD | 4.41 | 4.51 | 4.32 | 4.51 | 4.51 | -0.39 (-7.96%) | 2,911 |
13 Feb 2019 | USD | 4.6507 | 4.911 | 4.6507 | 4.9 | 4.9 | +0.18 (+3.81%) | 1,245 |
12 Feb 2019 | USD | 4.4385 | 4.75 | 4.4385 | 4.72 | 4.72 | +0.11 (+2.39%) | 2,077 |
11 Feb 2019 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | +0.13 (+2.90%) | 276 |
8 Feb 2019 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.47 (-9.49%) | 297 |
7 Feb 2019 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.01 (+0.20%) | 233 |
6 Feb 2019 | USD | 4.9475 | 4.9475 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 2,361 |
5 Feb 2019 | USD | 4.6 | 4.94 | 4.6 | 4.94 | 4.94 | +0.437 (+9.70%) | 591 |
4 Feb 2019 | USD | 4.503 | 4.503 | 4.503 | 4.503 | 4.503 | 0.0 (0.0%) | 0 |
1 Feb 2019 | USD | 4.4823 | 4.503 | 4.4823 | 4.503 | 4.503 | +0.043 (+0.96%) | 2,615 |
31 Jan 2019 | USD | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | +0.15 (+3.48%) | 856 |
30 Jan 2019 | USD | 4.4484 | 4.45 | 4.31 | 4.31 | 4.31 | -0.04 (-0.92%) | 1,129 |
29 Jan 2019 | USD | 4.31 | 4.37 | 4.31 | 4.3499 | 4.3499 | +0.04 (+0.93%) | 4,859 |
28 Jan 2019 | USD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.14 (-3.15%) | 138 |
25 Jan 2019 | USD | 4.3316 | 4.55 | 4.3316 | 4.45 | 4.45 | +0.14 (+3.25%) | 1,702 |
24 Jan 2019 | USD | 4.54 | 4.54 | 4.31 | 4.31 | 4.31 | -0.04 (-0.92%) | 880 |
23 Jan 2019 | USD | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | -0.18 (-3.97%) | 934 |
22 Jan 2019 | USD | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | +0.17 (+3.90%) | 455 |
21 Jan 2019 | USD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |