Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 6.2225 | 6.359 | 6.1691 | 6.359 | 6.359 | +0.209 (+3.40%) | 125,063 |
17 Jan 2019 | USD | 6.1649 | 6.35 | 6.1375 | 6.15 | 6.15 | +0.012 (+0.19%) | 165,267 |
16 Jan 2019 | USD | 6.16 | 6.35 | 5.93 | 6.1381 | 6.1381 | +0.328 (+5.65%) | 189,607 |
15 Jan 2019 | USD | 5.5197 | 6.525 | 5.3 | 5.81 | 5.81 | +0.336 (+6.15%) | 91,014 |
14 Jan 2019 | USD | 5.35 | 5.55 | 5.1394 | 5.4736 | 5.4736 | +0.324 (+6.28%) | 63,864 |
11 Jan 2019 | USD | 5.1943 | 5.4 | 4.972 | 5.15 | 5.15 | -0.02 (-0.39%) | 68,993 |
10 Jan 2019 | USD | 5.2895 | 5.3809 | 5.13 | 5.17 | 5.17 | -0.108 (-2.05%) | 49,081 |
9 Jan 2019 | USD | 5.2652 | 5.3606 | 5.1726 | 5.2781 | 5.2781 | +0.028 (+0.54%) | 17,491 |
8 Jan 2019 | USD | 5.3966 | 5.7 | 5.15 | 5.25 | 5.25 | -0.008 (-0.16%) | 27,419 |
7 Jan 2019 | USD | 5.2807 | 5.49 | 5.2583 | 5.2583 | 5.2583 | +0.077 (+1.48%) | 41,089 |
4 Jan 2019 | USD | 5.3269 | 5.3269 | 5.15 | 5.1816 | 5.1816 | -0.088 (-1.68%) | 41,760 |
3 Jan 2019 | USD | 5.2395 | 5.3776 | 5.0908 | 5.27 | 5.27 | +0.026 (+0.49%) | 22,129 |
2 Jan 2019 | USD | 5.25 | 5.4 | 5.092 | 5.2444 | 5.2444 | -0.003 (-0.05%) | 34,232 |
1 Jan 2019 | USD | 5.247 | 5.247 | 5.247 | 5.247 | 5.247 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5.1363 | 5.3431 | 5.12 | 5.247 | 5.247 | +0.415 (+8.58%) | 13,785 |
28 Dec 2018 | USD | 4.8845 | 5 | 4.733 | 4.8322 | 4.8322 | +0.236 (+5.13%) | 18,281 |
27 Dec 2018 | USD | 4.5451 | 4.6128 | 4.4734 | 4.5963 | 4.5963 | +0.366 (+8.66%) | 9,275 |
26 Dec 2018 | USD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | +0.001 (+0.03%) | 0 |
24 Dec 2018 | USD | 4.1876 | 4.2855 | 4.1876 | 4.2288 | 4.2288 | +0.621 (+17.20%) | 7,467 |
21 Dec 2018 | USD | 3.9165 | 4.0799 | 3.6009 | 3.6082 | 3.6082 | -0.172 (-4.54%) | 28,609 |
20 Dec 2018 | USD | 3.9914 | 3.9914 | 3.683 | 3.78 | 3.78 | +0.064 (+1.71%) | 55,097 |
19 Dec 2018 | USD | 4.1825 | 4.21 | 3.7164 | 3.7164 | 3.7164 | -0.524 (-12.35%) | 21,215 |
18 Dec 2018 | USD | 4.4053 | 4.4053 | 4.24 | 4.24 | 4.24 | -0.192 (-4.33%) | 10,686 |
17 Dec 2018 | USD | 4.7113 | 4.7345 | 4.4 | 4.432 | 4.432 | -0.339 (-7.11%) | 8,559 |
14 Dec 2018 | USD | 4.9412 | 4.9994 | 4.7445 | 4.7714 | 4.7714 | -0.062 (-1.29%) | 7,008 |
13 Dec 2018 | USD | 5.0939 | 5.0939 | 4.769 | 4.8336 | 4.8336 | -0.163 (-3.27%) | 3,782 |
12 Dec 2018 | USD | 4.9152 | 5.0903 | 4.9152 | 4.9969 | 4.9969 | +0.183 (+3.81%) | 8,516 |
11 Dec 2018 | USD | 4.7499 | 4.8137 | 4.6031 | 4.8137 | 4.8137 | +0.294 (+6.50%) | 5,100 |
10 Dec 2018 | USD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 100 |
7 Dec 2018 | USD | 4.7097 | 4.7097 | 4.4632 | 4.52 | 4.52 | +0.251 (+5.88%) | 5,141 |