Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | USD | 8.33 | 8.36 | 8.29 | 8.31 | 8.31 | -0.01 (-0.12%) | 89,800 |
25 Feb 2019 | USD | 8.33 | 8.37 | 8.28 | 8.32 | 8.32 | 0.0 (0.0%) | 68,100 |
22 Feb 2019 | USD | 8.3 | 8.34 | 8.28 | 8.32 | 8.32 | +0.05 (+0.60%) | 38,700 |
21 Feb 2019 | USD | 8.29 | 8.32 | 8.25 | 8.27 | 8.27 | -0.04 (-0.48%) | 38,000 |
20 Feb 2019 | USD | 8.3 | 8.32 | 8.29 | 8.31 | 8.31 | +0.04 (+0.48%) | 38,800 |
19 Feb 2019 | USD | 8.27 | 8.32 | 8.26 | 8.27 | 8.27 | -0.03 (-0.36%) | 70,800 |
18 Feb 2019 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 8.23 | 8.3 | 8.21 | 8.3 | 8.3 | +0.11 (+1.34%) | 32,400 |
14 Feb 2019 | USD | 8.18 | 8.2 | 8.16 | 8.19 | 8.19 | 0.0 (0.0%) | 34,900 |
13 Feb 2019 | USD | 8.23 | 8.25 | 8.19 | 8.19 | 8.19 | -0.01 (-0.12%) | 70,000 |
12 Feb 2019 | USD | 8.13 | 8.22 | 8.13 | 8.2 | 8.2 | +0.04 (+0.49%) | 74,700 |
11 Feb 2019 | USD | 8.19 | 8.21 | 8.15 | 8.16 | 8.16 | +0.01 (+0.12%) | 113,200 |
8 Feb 2019 | USD | 8.16 | 8.23 | 8.13 | 8.15 | 8.15 | -0.03 (-0.37%) | 52,500 |
7 Feb 2019 | USD | 8.23 | 8.25 | 8.16 | 8.18 | 8.18 | -0.08 (-0.97%) | 83,100 |
6 Feb 2019 | USD | 8.26 | 8.29 | 8.24 | 8.26 | 8.26 | 0.0 (0.0%) | 38,200 |
5 Feb 2019 | USD | 8.23 | 8.29 | 8.22 | 8.26 | 8.26 | +0.05 (+0.61%) | 29,700 |
4 Feb 2019 | USD | 8.17 | 8.23 | 8.16 | 8.21 | 8.21 | 0.0 (0.0%) | 105,800 |
1 Feb 2019 | USD | 8.26 | 8.26 | 8.19 | 8.21 | 8.21 | -0.01 (-0.12%) | 59,700 |
31 Jan 2019 | USD | 8.19 | 8.23 | 8.15 | 8.22 | 8.22 | +0.07 (+0.86%) | 74,700 |
30 Jan 2019 | USD | 8.1 | 8.17 | 8.04 | 8.15 | 8.15 | +0.11 (+1.37%) | 85,000 |
29 Jan 2019 | USD | 8.02 | 8.08 | 8 | 8.04 | 8.04 | +0.04 (+0.50%) | 87,300 |
28 Jan 2019 | USD | 8.03 | 8.03 | 7.98 | 8 | 8 | -0.03 (-0.37%) | 68,800 |
25 Jan 2019 | USD | 8.06 | 8.13 | 8.03 | 8.03 | 8.03 | 0.0 (0.0%) | 80,400 |
24 Jan 2019 | USD | 8.06 | 8.08 | 8 | 8.03 | 8.03 | -0.02 (-0.25%) | 77,200 |
23 Jan 2019 | USD | 8.08 | 8.09 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 37,900 |
22 Jan 2019 | USD | 8.17 | 8.17 | 8.03 | 8.05 | 8.05 | -0.15 (-1.83%) | 47,500 |
21 Jan 2019 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 8.18 | 8.2 | 8.09 | 8.2 | 8.2 | +0.07 (+0.86%) | 81,800 |
17 Jan 2019 | USD | 7.98 | 8.13 | 7.97 | 8.13 | 8.13 | +0.13 (+1.63%) | 88,400 |
16 Jan 2019 | USD | 7.99 | 8.02 | 7.99 | 8 | 8 | +0.01 (+0.13%) | 77,300 |