Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 6.856 | 7.36 | 6.81 | 6.86 | 6.86 | -0.335 (-4.66%) | 8,183 |
1 Mar 2019 | USD | 7.1 | 7.195 | 7.007 | 7.195 | 7.195 | -0.025 (-0.35%) | 7,286 |
28 Feb 2019 | USD | 7.34 | 7.34 | 7.1825 | 7.22 | 7.22 | -0.18 (-2.43%) | 10,708 |
27 Feb 2019 | USD | 7.28 | 7.4 | 7.28 | 7.4 | 7.4 | +0.22 (+3.06%) | 5,791 |
26 Feb 2019 | USD | 7.185 | 7.23 | 7.14 | 7.18 | 7.18 | -0.21 (-2.84%) | 13,579 |
25 Feb 2019 | USD | 7.362 | 7.44 | 7.26 | 7.39 | 7.39 | -0.03 (-0.40%) | 21,519 |
22 Feb 2019 | USD | 7.49 | 7.54 | 7.37 | 7.42 | 7.42 | -0.215 (-2.82%) | 1,987 |
21 Feb 2019 | USD | 7.79 | 7.832 | 7.62 | 7.635 | 7.635 | -0.29 (-3.66%) | 9,059 |
20 Feb 2019 | USD | 7.94 | 8 | 7.9 | 7.925 | 7.925 | -0.125 (-1.55%) | 16,068 |
19 Feb 2019 | USD | 8 | 8.15 | 7.965 | 8.05 | 8.05 | -0.037 (-0.46%) | 185,662 |
18 Feb 2019 | USD | 8.0875 | 8.0875 | 8.0875 | 8.0875 | 8.0875 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 8 | 8.107 | 8 | 8.0875 | 8.0875 | +0.128 (+1.60%) | 4,157 |
14 Feb 2019 | USD | 7.884 | 8.0575 | 7.884 | 7.96 | 7.96 | -0.04 (-0.50%) | 7,460 |
13 Feb 2019 | USD | 8.05 | 8.05 | 7.95 | 8 | 8 | +0.05 (+0.63%) | 8,768 |
12 Feb 2019 | USD | 8.03 | 8.135 | 7.885 | 7.95 | 7.95 | -0.159 (-1.96%) | 3,832 |
11 Feb 2019 | USD | 8.2 | 8.3 | 8.08 | 8.109 | 8.109 | -0.201 (-2.42%) | 3,202 |
8 Feb 2019 | USD | 8.2925 | 8.47 | 8.2925 | 8.31 | 8.31 | -0.03 (-0.36%) | 7,769 |
7 Feb 2019 | USD | 8.487 | 8.487 | 8.34 | 8.34 | 8.34 | -0.328 (-3.78%) | 14,912 |
6 Feb 2019 | USD | 8.49 | 8.668 | 8.38 | 8.668 | 8.668 | -0.097 (-1.11%) | 6,324 |
5 Feb 2019 | USD | 8.675 | 8.85 | 8.675 | 8.765 | 8.765 | -0.015 (-0.17%) | 3,428 |
4 Feb 2019 | USD | 8.48 | 8.78 | 8.48 | 8.78 | 8.78 | +0.15 (+1.74%) | 8,012 |
1 Feb 2019 | USD | 8.5 | 8.63 | 8.445 | 8.63 | 8.63 | 0.0 (0.0%) | 12,664 |
31 Jan 2019 | USD | 8.69 | 8.73 | 8.414 | 8.63 | 8.63 | +0.06 (+0.70%) | 7,418 |
30 Jan 2019 | USD | 8.555 | 8.81 | 8.465 | 8.57 | 8.57 | -0.18 (-2.06%) | 9,835 |
29 Jan 2019 | USD | 8.91 | 8.91 | 8.68 | 8.75 | 8.75 | -0.01 (-0.11%) | 15,090 |
28 Jan 2019 | USD | 8.71 | 8.794 | 8.57 | 8.76 | 8.76 | +0.06 (+0.69%) | 20,853 |
25 Jan 2019 | USD | 8.46 | 8.7 | 8.46 | 8.7 | 8.7 | +0.21 (+2.47%) | 10,580 |
24 Jan 2019 | USD | 8.5 | 8.58 | 8.49 | 8.49 | 8.49 | -0.115 (-1.34%) | 6,970 |
23 Jan 2019 | USD | 8.7 | 8.7 | 8.575 | 8.605 | 8.605 | +0.105 (+1.24%) | 9,639 |
22 Jan 2019 | USD | 8.75 | 8.75 | 8.46 | 8.5 | 8.5 | -0.255 (-2.91%) | 10,146 |