Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 7 | 7.1 | 6.6546 | 6.75 | 6.75 | -0.35 (-4.93%) | 15,201 |
24 Jan 2019 | USD | 7.21 | 7.21 | 6.74 | 7.1 | 7.1 | +0.85 (+13.60%) | 23,845 |
23 Jan 2019 | USD | 6.06 | 6.35 | 6.02 | 6.25 | 6.25 | +0.3 (+5.04%) | 7,321 |
22 Jan 2019 | USD | 5.85 | 6.22 | 5.83 | 5.95 | 5.95 | +0.12 (+2.06%) | 8,265 |
21 Jan 2019 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5.821 | 5.85 | 5.82 | 5.83 | 5.83 | +0.16 (+2.82%) | 1,767 |
17 Jan 2019 | USD | 5.628 | 5.85 | 5.628 | 5.67 | 5.67 | +0.07 (+1.25%) | 3,242 |
16 Jan 2019 | USD | 5.85 | 5.85 | 5.6 | 5.6 | 5.6 | -0.21 (-3.61%) | 1,087 |
15 Jan 2019 | USD | 5.44 | 5.82 | 5.44 | 5.81 | 5.81 | +0.3 (+5.44%) | 1,604 |
14 Jan 2019 | USD | 5.64 | 5.7 | 5.51 | 5.51 | 5.51 | -0.121 (-2.16%) | 9,296 |
11 Jan 2019 | USD | 5.36 | 5.6315 | 5.36 | 5.6315 | 5.6315 | +0.202 (+3.71%) | 1,077 |
10 Jan 2019 | USD | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.17 (-3.04%) | 775 |
9 Jan 2019 | USD | 5.82 | 5.82 | 5.46 | 5.6 | 5.6 | +0.23 (+4.28%) | 4,009 |
8 Jan 2019 | USD | 5.49 | 5.65 | 5.37 | 5.37 | 5.37 | +0.06 (+1.13%) | 1,209 |
7 Jan 2019 | USD | 5.68 | 5.7 | 5.31 | 5.31 | 5.31 | +0.04 (+0.76%) | 2,346 |
4 Jan 2019 | USD | 5.14 | 5.6296 | 5.14 | 5.27 | 5.27 | +0.41 (+8.44%) | 1,820 |
3 Jan 2019 | USD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.06 (+1.25%) | 490 |
1 Jan 2019 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.8 | 4.8633 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 9,415 |
28 Dec 2018 | USD | 4.8 | 4.86 | 4.74 | 4.8 | 4.8 | +0.01 (+0.21%) | 33,940 |
27 Dec 2018 | USD | 4.88 | 4.88 | 4.745 | 4.79 | 4.79 | +0.23 (+5.04%) | 13,257 |
26 Dec 2018 | USD | 4.67 | 4.67 | 4.555 | 4.56 | 4.56 | -0.31 (-6.37%) | 6,266 |
24 Dec 2018 | USD | 4.784 | 4.91 | 4.77 | 4.87 | 4.87 | -0.13 (-2.60%) | 2,006 |
21 Dec 2018 | USD | 5.05 | 5.05 | 4.96 | 5 | 5 | 0.0 (0.0%) | 4,640 |
20 Dec 2018 | USD | 5 | 5.0175 | 4.95 | 5 | 5 | 0.0 (0.0%) | 26,924 |
19 Dec 2018 | USD | 5.001 | 5.015 | 4.95 | 5 | 5 | 0.0 (0.0%) | 22,550 |
18 Dec 2018 | USD | 4.72 | 5.05 | 4.72 | 5 | 5 | +0.29 (+6.16%) | 15,924 |
17 Dec 2018 | USD | 5.14 | 5.14 | 4.56 | 4.71 | 4.71 | -0.32 (-6.36%) | 14,025 |
14 Dec 2018 | USD | 5.22 | 5.22 | 5.03 | 5.03 | 5.03 | -0.19 (-3.64%) | 3,583 |