Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | USD | 7.06 | 7.23 | 6.78 | 6.79 | 6.79 | -0.33 (-4.63%) | 1,186,032 |
6 Mar 2019 | USD | 7.27 | 7.27 | 7.095 | 7.12 | 7.12 | -0.11 (-1.52%) | 336,065 |
5 Mar 2019 | USD | 7.24 | 7.3 | 7.17 | 7.23 | 7.23 | +0.01 (+0.14%) | 242,907 |
4 Mar 2019 | USD | 7.16 | 7.255 | 7.14 | 7.22 | 7.22 | +0.04 (+0.56%) | 312,448 |
1 Mar 2019 | USD | 7.23 | 7.28 | 7.07 | 7.18 | 7.18 | -0.06 (-0.83%) | 297,171 |
28 Feb 2019 | USD | 7.37 | 7.4 | 7.24 | 7.24 | 7.24 | -0.11 (-1.50%) | 303,295 |
27 Feb 2019 | USD | 7.33 | 7.42 | 7.02 | 7.35 | 7.35 | -0.06 (-0.81%) | 172,550 |
26 Feb 2019 | USD | 7.5 | 7.59 | 7.35 | 7.41 | 7.41 | -0.06 (-0.80%) | 135,886 |
25 Feb 2019 | USD | 7.57 | 7.61 | 7.47 | 7.47 | 7.47 | -0.08 (-1.06%) | 320,722 |
22 Feb 2019 | USD | 7.56 | 7.57 | 7.42 | 7.55 | 7.55 | +0.09 (+1.21%) | 264,432 |
21 Feb 2019 | USD | 7.38 | 7.48 | 7.36 | 7.46 | 7.46 | 0.0 (0.0%) | 307,024 |
20 Feb 2019 | USD | 7.32 | 7.53 | 7.295 | 7.46 | 7.46 | +0.13 (+1.77%) | 402,004 |
19 Feb 2019 | USD | 7.13 | 7.365 | 7.06 | 7.33 | 7.33 | +0.2 (+2.81%) | 324,258 |
18 Feb 2019 | USD | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 7.11 | 7.24 | 7.03 | 7.13 | 7.13 | +0.06 (+0.85%) | 380,223 |
14 Feb 2019 | USD | 7.17 | 7.24 | 7.07 | 7.07 | 7.07 | -0.1 (-1.39%) | 407,621 |
13 Feb 2019 | USD | 7.8 | 7.8 | 7.16 | 7.17 | 7.17 | -0.63 (-8.08%) | 612,965 |
12 Feb 2019 | USD | 8.02 | 8.08 | 7.75 | 7.8 | 7.8 | -0.21 (-2.62%) | 505,454 |
11 Feb 2019 | USD | 7.85 | 8.01 | 7.8202 | 8.01 | 8.01 | +0.19 (+2.43%) | 214,956 |
8 Feb 2019 | USD | 8.01 | 8.02 | 7.76 | 7.82 | 7.82 | -0.2 (-2.49%) | 216,878 |
7 Feb 2019 | USD | 7.74 | 8.02 | 7.705 | 8.02 | 8.02 | +0.28 (+3.62%) | 985,199 |
6 Feb 2019 | USD | 7.7 | 7.8 | 7.62 | 7.74 | 7.74 | +0.06 (+0.78%) | 351,730 |
5 Feb 2019 | USD | 7.68 | 7.775 | 7.6 | 7.68 | 7.68 | 0.0 (0.0%) | 278,086 |
4 Feb 2019 | USD | 7.47 | 7.68 | 7.47 | 7.68 | 7.68 | +0.14 (+1.86%) | 648,739 |
1 Feb 2019 | USD | 7.46 | 7.56 | 7.27 | 7.54 | 7.54 | +0.12 (+1.62%) | 366,436 |
31 Jan 2019 | USD | 7.33 | 7.46 | 7.29 | 7.42 | 7.42 | +0.08 (+1.09%) | 431,523 |
30 Jan 2019 | USD | 7.27 | 7.39 | 7.22 | 7.34 | 7.34 | +0.06 (+0.82%) | 287,056 |
29 Jan 2019 | USD | 7.26 | 7.295 | 7.2 | 7.28 | 7.28 | +0.04 (+0.55%) | 200,011 |
28 Jan 2019 | USD | 7.08 | 7.27 | 7.0275 | 7.24 | 7.24 | +0.09 (+1.26%) | 307,556 |
25 Jan 2019 | USD | 7 | 7.15 | 6.99 | 7.15 | 7.15 | +0.21 (+3.03%) | 236,855 |