Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | USD | 6.25 | 6.34 | 6.16 | 6.22 | 6.22 | -0.08 (-1.27%) | 201,917 |
2 Jan 2019 | USD | 6.12 | 6.42 | 6.09 | 6.3 | 6.3 | +0.14 (+2.27%) | 178,510 |
1 Jan 2019 | USD | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6.26 | 6.31 | 6.13 | 6.16 | 6.16 | -0.06 (-0.96%) | 209,842 |
28 Dec 2018 | USD | 6.27 | 6.33 | 6.1901 | 6.22 | 6.22 | -0.07 (-1.11%) | 280,748 |
27 Dec 2018 | USD | 6.16 | 6.4 | 6.16 | 6.29 | 6.29 | +0.06 (+0.96%) | 247,461 |
26 Dec 2018 | USD | 6.2 | 6.26 | 6.03 | 6.23 | 6.23 | +0.07 (+1.14%) | 203,297 |
24 Dec 2018 | USD | 6.26 | 6.265 | 6.155 | 6.16 | 6.16 | -0.1 (-1.60%) | 155,154 |
21 Dec 2018 | USD | 6.56 | 6.58 | 6.26 | 6.26 | 6.26 | -0.25 (-3.84%) | 475,255 |
20 Dec 2018 | USD | 7.15 | 7.19 | 6.5 | 6.51 | 6.51 | -0.66 (-9.21%) | 360,779 |
19 Dec 2018 | USD | 7.22 | 7.36 | 7.16 | 7.17 | 7.17 | -0.07 (-0.97%) | 1,147,147 |
18 Dec 2018 | USD | 7.28 | 7.39 | 7.18 | 7.24 | 7.24 | +0.02 (+0.28%) | 1,102,350 |
17 Dec 2018 | USD | 7.31 | 7.45 | 7.21 | 7.22 | 7.22 | -0.09 (-1.23%) | 239,622 |
14 Dec 2018 | USD | 7.28 | 7.4 | 7.27 | 7.31 | 7.31 | -0.04 (-0.54%) | 160,055 |
13 Dec 2018 | USD | 7.44 | 7.48 | 7.31 | 7.35 | 7.35 | -0.09 (-1.21%) | 100,599 |
12 Dec 2018 | USD | 7.28 | 7.56 | 7.26 | 7.44 | 7.44 | +0.19 (+2.62%) | 169,339 |
11 Dec 2018 | USD | 7.3 | 7.58 | 7.24 | 7.25 | 7.25 | +0.07 (+0.97%) | 385,524 |
10 Dec 2018 | USD | 7.26 | 7.2659 | 7.12 | 7.18 | 7.18 | -0.12 (-1.64%) | 306,355 |
7 Dec 2018 | USD | 7.25 | 7.55 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 305,662 |
6 Dec 2018 | USD | 7.14 | 7.27 | 7.08 | 7.25 | 7.25 | +0.02 (+0.28%) | 326,530 |
4 Dec 2018 | USD | 7.39 | 7.42 | 7.19 | 7.23 | 7.23 | -0.2 (-2.69%) | 305,863 |
3 Dec 2018 | USD | 7.37 | 7.46 | 7.25 | 7.43 | 7.43 | +0.08 (+1.09%) | 262,027 |
30 Nov 2018 | USD | 7.28 | 7.42 | 7.15 | 7.35 | 7.35 | +0.03 (+0.41%) | 456,528 |
29 Nov 2018 | USD | 7.3 | 7.405 | 7.26 | 7.32 | 7.32 | -0.04 (-0.54%) | 180,593 |
28 Nov 2018 | USD | 7.29 | 7.45 | 7.25 | 7.36 | 7.36 | +0.1 (+1.38%) | 299,082 |
27 Nov 2018 | USD | 7.26 | 7.3 | 7.18 | 7.26 | 7.26 | 0.0 (0.0%) | 170,301 |
26 Nov 2018 | USD | 7.29 | 7.36 | 7.21 | 7.26 | 7.26 | +0.1 (+1.40%) | 322,659 |
23 Nov 2018 | USD | 7.25 | 7.27 | 7.16 | 7.16 | 7.16 | -0.12 (-1.65%) | 78,261 |
22 Nov 2018 | USD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 7.25 | 7.38 | 7.17 | 7.28 | 7.28 | +0.08 (+1.11%) | 220,754 |