Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 8.34 | 8.6 | 8.14 | 8.14 | 1,465.2 | -0.36 (-4.24%) | 100,493 |
4 Mar 2019 | USD | 8.51 | 8.61 | 7.99 | 8.5 | 1,530 | +0.09 (+1.07%) | 157,546 |
1 Mar 2019 | USD | 8.2 | 8.51 | 7.97 | 8.41 | 1,513.8 | +0.17 (+2.06%) | 119,472 |
28 Feb 2019 | USD | 8.42 | 8.59 | 8.22 | 8.24 | 1,483.2 | -0.15 (-1.79%) | 114,486 |
27 Feb 2019 | USD | 8.69 | 8.8874 | 8.165 | 8.39 | 1,510.2 | -0.25 (-2.89%) | 143,163 |
26 Feb 2019 | USD | 8.08 | 8.7 | 8.07 | 8.64 | 1,555.2 | +0.51 (+6.27%) | 201,288 |
25 Feb 2019 | USD | 8.43 | 8.43 | 7.91 | 8.13 | 1,463.4 | -0.11 (-1.33%) | 121,706 |
22 Feb 2019 | USD | 7.59 | 8.49 | 7.55 | 8.24 | 1,483.2 | +0.63 (+8.28%) | 180,009 |
21 Feb 2019 | USD | 7.5 | 7.73 | 7.02 | 7.61 | 1,369.8 | +0.13 (+1.74%) | 288,022 |
20 Feb 2019 | USD | 7.47 | 7.68 | 7.4 | 7.48 | 1,346.4 | -0.03 (-0.40%) | 141,607 |
19 Feb 2019 | USD | 7.58 | 7.87 | 7.4716 | 7.51 | 1,351.8 | -0.17 (-2.21%) | 179,891 |
18 Feb 2019 | USD | 7.68 | 7.68 | 7.68 | 7.68 | 1,382.4 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 7.53 | 7.84 | 7.46 | 7.68 | 1,382.4 | +0.21 (+2.81%) | 107,282 |
14 Feb 2019 | USD | 7.58 | 7.58 | 7.36 | 7.47 | 1,344.6 | -0.11 (-1.45%) | 70,536 |
13 Feb 2019 | USD | 7.21 | 7.7 | 7.16 | 7.58 | 1,364.4 | +0.31 (+4.26%) | 160,778 |
12 Feb 2019 | USD | 7.68 | 7.91 | 7.26 | 7.27 | 1,308.6 | -0.4 (-5.22%) | 119,380 |
11 Feb 2019 | USD | 7.43 | 7.67 | 7.21 | 7.67 | 1,380.6 | +0.33 (+4.50%) | 69,151 |
8 Feb 2019 | USD | 7.35 | 7.5051 | 7.17 | 7.34 | 1,321.2 | -0.01 (-0.14%) | 24,662 |
7 Feb 2019 | USD | 7.43 | 7.529 | 7.17 | 7.35 | 1,323 | -0.03 (-0.41%) | 51,047 |
6 Feb 2019 | USD | 7.9992 | 7.9992 | 7.3 | 7.38 | 1,328.4 | -0.42 (-5.38%) | 76,056 |
5 Feb 2019 | USD | 7.86 | 8.1 | 7.75 | 7.8 | 1,404 | -0.02 (-0.26%) | 49,837 |
4 Feb 2019 | USD | 7.85 | 7.905 | 7.74 | 7.82 | 1,407.6 | +0.04 (+0.51%) | 20,220 |
1 Feb 2019 | USD | 7.9 | 7.98 | 7.51 | 7.78 | 1,400.4 | -0.13 (-1.64%) | 28,269 |
31 Jan 2019 | USD | 7.5 | 7.9646 | 7.34 | 7.91 | 1,423.8 | +0.33 (+4.35%) | 108,632 |
30 Jan 2019 | USD | 7.39 | 7.645 | 7.13 | 7.58 | 1,364.4 | +0.2 (+2.71%) | 112,767 |
29 Jan 2019 | USD | 7.62 | 7.82 | 7.29 | 7.38 | 1,328.4 | -0.25 (-3.28%) | 84,239 |
28 Jan 2019 | USD | 7.8 | 7.82 | 7.51 | 7.63 | 1,373.4 | -0.01 (-0.13%) | 56,048 |
25 Jan 2019 | USD | 7.78 | 7.82 | 7.5 | 7.64 | 1,375.2 | -0.01 (-0.13%) | 82,787 |
24 Jan 2019 | USD | 7.67 | 7.85 | 7.6 | 7.65 | 1,377 | -0.13 (-1.67%) | 61,201 |
23 Jan 2019 | USD | 7.84 | 8.04 | 7.59 | 7.78 | 1,400.4 | +0.06 (+0.78%) | 36,808 |