Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | USD | 6.5 | 6.5 | 6.24 | 6.24 | 6.24 | -0.27 (-4.15%) | 23,243 |
5 Feb 2019 | USD | 6.5 | 6.585 | 6.45 | 6.51 | 6.51 | +0.05 (+0.77%) | 20,819 |
4 Feb 2019 | USD | 6.44 | 6.46 | 6.2 | 6.46 | 6.46 | +0.02 (+0.31%) | 21,361 |
1 Feb 2019 | USD | 6.29 | 6.47 | 6.205 | 6.44 | 6.44 | +0.17 (+2.71%) | 29,367 |
31 Jan 2019 | USD | 6.36 | 6.36 | 6.0957 | 6.27 | 6.27 | -0.07 (-1.10%) | 20,482 |
30 Jan 2019 | USD | 6.39 | 6.395 | 6.19 | 6.34 | 6.34 | +0.01 (+0.16%) | 32,946 |
29 Jan 2019 | USD | 6.3 | 6.5 | 6.1908 | 6.33 | 6.33 | +0.06 (+0.96%) | 43,811 |
28 Jan 2019 | USD | 6.11 | 6.4453 | 6.0697 | 6.27 | 6.27 | +0.22 (+3.64%) | 81,097 |
25 Jan 2019 | USD | 5.91 | 6.1 | 5.79 | 6.05 | 6.05 | +0.25 (+4.31%) | 126,463 |
24 Jan 2019 | USD | 5.5778 | 5.9849 | 5.551 | 5.8 | 5.8 | +0.28 (+5.07%) | 152,989 |
23 Jan 2019 | USD | 5.78 | 5.78 | 5.38 | 5.52 | 5.52 | 0.0 (0.0%) | 19,807 |
22 Jan 2019 | USD | 5.41 | 5.54 | 5.36 | 5.52 | 5.52 | +0.03 (+0.55%) | 60,736 |
21 Jan 2019 | USD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5.5 | 5.63 | 5.42 | 5.49 | 5.49 | +0.06 (+1.10%) | 36,333 |
17 Jan 2019 | USD | 5.46 | 5.61 | 5.35 | 5.43 | 5.43 | -0.11 (-1.99%) | 38,791 |
16 Jan 2019 | USD | 5.64 | 5.665 | 5.47 | 5.54 | 5.54 | 0.0 (0.0%) | 19,742 |
15 Jan 2019 | USD | 5.55 | 5.818 | 5.44 | 5.54 | 5.54 | -0.02 (-0.36%) | 63,585 |
14 Jan 2019 | USD | 5.55 | 5.69 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 18,609 |
11 Jan 2019 | USD | 5.5 | 5.74 | 5.49 | 5.64 | 5.64 | +0.02 (+0.36%) | 45,510 |
10 Jan 2019 | USD | 5.51 | 5.71 | 5.45 | 5.62 | 5.62 | +0.04 (+0.72%) | 25,539 |
9 Jan 2019 | USD | 5.58 | 5.69 | 5.55 | 5.58 | 5.58 | +0.02 (+0.36%) | 11,987 |
8 Jan 2019 | USD | 5.58 | 5.6 | 5.26 | 5.56 | 5.56 | -0.01 (-0.18%) | 27,544 |
7 Jan 2019 | USD | 5.27 | 5.71 | 5.06 | 5.57 | 5.57 | +0.3 (+5.69%) | 42,269 |
4 Jan 2019 | USD | 5.1959 | 5.39 | 5.1959 | 5.27 | 5.27 | +0.17 (+3.33%) | 46,163 |
3 Jan 2019 | USD | 5.04 | 5.33 | 4.99 | 5.1 | 5.1 | +0.05 (+0.99%) | 52,198 |
2 Jan 2019 | USD | 5 | 5.1507 | 4.9729 | 5.05 | 5.05 | -0.01 (-0.20%) | 59,571 |
1 Jan 2019 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5 | 5.14 | 4.97 | 5.06 | 5.06 | +0.04 (+0.80%) | 18,734 |
28 Dec 2018 | USD | 5.03 | 5.18 | 4.98 | 5.02 | 5.02 | +0.09 (+1.83%) | 65,495 |
27 Dec 2018 | USD | 5.03 | 5.25 | 4.76 | 4.93 | 4.93 | -0.17 (-3.33%) | 86,661 |