Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 6.31 | 6.4 | 6.31 | 6.38 | 25.52 | +0.01 (+0.16%) | 493,506 |
7 Mar 2019 | USD | 6.35 | 6.39 | 6.32 | 6.37 | 25.48 | +0.04 (+0.63%) | 417,943 |
6 Mar 2019 | USD | 6.33 | 6.38 | 6.3 | 6.33 | 25.32 | -0.02 (-0.31%) | 501,361 |
5 Mar 2019 | USD | 6.42 | 6.447 | 6.34 | 6.35 | 25.4 | -0.1 (-1.55%) | 373,307 |
4 Mar 2019 | USD | 6.45 | 6.52 | 6.43 | 6.45 | 25.8 | +0.02 (+0.31%) | 391,607 |
1 Mar 2019 | USD | 6.48 | 6.52 | 6.39 | 6.43 | 25.72 | -0.06 (-0.92%) | 428,637 |
28 Feb 2019 | USD | 6.51 | 6.51 | 6.39 | 6.49 | 25.96 | -0.03 (-0.46%) | 456,782 |
27 Feb 2019 | USD | 6.53 | 6.57 | 6.464 | 6.52 | 26.08 | -0.01 (-0.15%) | 496,024 |
26 Feb 2019 | USD | 6.49 | 6.57 | 6.48 | 6.53 | 26.12 | +0.03 (+0.46%) | 530,298 |
25 Feb 2019 | USD | 6.59 | 6.64 | 6.455 | 6.5 | 26 | -0.09 (-1.37%) | 465,982 |
22 Feb 2019 | USD | 6.51 | 6.62 | 6.49 | 6.59 | 26.36 | +0.06 (+0.92%) | 509,012 |
21 Feb 2019 | USD | 6.52 | 6.56 | 6.49 | 6.53 | 26.12 | -0.02 (-0.31%) | 469,913 |
20 Feb 2019 | USD | 6.48 | 6.55 | 6.48 | 6.55 | 26.2 | +0.07 (+1.08%) | 485,668 |
19 Feb 2019 | USD | 6.4 | 6.48 | 6.4 | 6.48 | 25.92 | +0.08 (+1.25%) | 478,824 |
18 Feb 2019 | USD | 6.4 | 6.4 | 6.4 | 6.4 | 25.6 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 6.36 | 6.42 | 6.36 | 6.4 | 25.6 | +0.03 (+0.47%) | 310,497 |
14 Feb 2019 | USD | 6.32 | 6.39 | 6.32 | 6.37 | 25.48 | +0.02 (+0.31%) | 284,936 |
13 Feb 2019 | USD | 6.3 | 6.38 | 6.3 | 6.35 | 25.4 | +0.05 (+0.79%) | 417,683 |
12 Feb 2019 | USD | 6.26 | 6.35 | 6.26 | 6.3 | 25.2 | +0.05 (+0.80%) | 425,645 |
11 Feb 2019 | USD | 6.19 | 6.315 | 6.16 | 6.25 | 25 | +0.06 (+0.97%) | 389,486 |
8 Feb 2019 | USD | 6.16 | 6.24 | 6.12 | 6.19 | 24.76 | +0.02 (+0.32%) | 440,923 |
7 Feb 2019 | USD | 6.29 | 6.317 | 6.14 | 6.17 | 24.68 | -0.13 (-2.06%) | 434,063 |
6 Feb 2019 | USD | 6.36 | 6.39 | 6.29 | 6.3 | 25.2 | -0.08 (-1.25%) | 315,135 |
5 Feb 2019 | USD | 6.39 | 6.4 | 6.32 | 6.38 | 25.52 | +0.01 (+0.16%) | 293,732 |
4 Feb 2019 | USD | 6.33 | 6.4 | 6.33 | 6.37 | 25.48 | +0.05 (+0.79%) | 289,814 |
1 Feb 2019 | USD | 6.38 | 6.4024 | 6.28 | 6.32 | 25.28 | -0.07 (-1.10%) | 393,216 |
31 Jan 2019 | USD | 6.31 | 6.3999 | 6.31 | 6.39 | 25.56 | +0.07 (+1.11%) | 533,234 |
30 Jan 2019 | USD | 6.22 | 6.39 | 6.21 | 6.32 | 25.28 | +0.1 (+1.61%) | 487,056 |
29 Jan 2019 | USD | 6.26 | 6.33 | 6.195 | 6.22 | 24.88 | -0.05 (-0.80%) | 523,109 |
28 Jan 2019 | USD | 6.27 | 6.3 | 6.24 | 6.27 | 25.08 | +0.01 (+0.16%) | 417,130 |