Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 7.4 | 7.4 | 7.03 | 7.16 | 7.16 | +0.005 (+0.07%) | 38,536 |
21 Jan 2019 | USD | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 7.31 | 7.31 | 7.13 | 7.155 | 7.155 | +0.07 (+0.99%) | 45,134 |
17 Jan 2019 | USD | 6.92 | 7.14 | 6.91 | 7.085 | 7.085 | +0.135 (+1.94%) | 47,737 |
16 Jan 2019 | USD | 6.78 | 6.97 | 6.78 | 6.95 | 6.95 | +0.22 (+3.27%) | 297,396 |
15 Jan 2019 | USD | 6.71 | 6.75 | 6.68 | 6.73 | 6.73 | -0.035 (-0.52%) | 6,432 |
14 Jan 2019 | USD | 6.725 | 6.81 | 6.69 | 6.765 | 6.765 | +0.115 (+1.73%) | 144,433 |
11 Jan 2019 | USD | 6.61 | 6.7 | 6.545 | 6.65 | 6.65 | +0.21 (+3.26%) | 57,247 |
10 Jan 2019 | USD | 6.48 | 6.54 | 6.35 | 6.44 | 6.44 | -0.147 (-2.23%) | 195,398 |
9 Jan 2019 | USD | 6.64 | 6.64 | 6.5375 | 6.587 | 6.587 | +0.012 (+0.18%) | 36,642 |
8 Jan 2019 | USD | 6.54 | 6.575 | 6.49 | 6.575 | 6.575 | +0.13 (+2.02%) | 69,829 |
7 Jan 2019 | USD | 6.74 | 6.74 | 6.39 | 6.445 | 6.445 | -0.28 (-4.16%) | 107,232 |
4 Jan 2019 | USD | 6.37 | 6.85 | 6.37 | 6.725 | 6.725 | +0.285 (+4.43%) | 76,941 |
3 Jan 2019 | USD | 6.44 | 6.47 | 6.33 | 6.44 | 6.44 | +0.04 (+0.63%) | 113,636 |
2 Jan 2019 | USD | 6 | 6.425 | 6 | 6.4 | 6.4 | +0.475 (+8.02%) | 84,983 |
1 Jan 2019 | USD | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6.06 | 6.06 | 5.86 | 5.925 | 5.925 | +0.045 (+0.77%) | 17,192 |
28 Dec 2018 | USD | 5.955 | 6.06 | 5.88 | 5.88 | 5.88 | +0.06 (+1.03%) | 8,768 |
27 Dec 2018 | USD | 5.78 | 5.85 | 5.75 | 5.82 | 5.82 | -0.01 (-0.17%) | 7,133 |
26 Dec 2018 | USD | 5.95 | 5.95 | 5.78 | 5.83 | 5.83 | -0.26 (-4.27%) | 30,215 |
24 Dec 2018 | USD | 5.76 | 6.29 | 5.76 | 6.09 | 6.09 | +0.17 (+2.87%) | 7,238 |
21 Dec 2018 | USD | 6.125 | 6.13 | 5.92 | 5.92 | 5.92 | -0.13 (-2.15%) | 10,714 |
20 Dec 2018 | USD | 5.9 | 6.3 | 5.86 | 6.05 | 6.05 | +0.15 (+2.54%) | 69,270 |
19 Dec 2018 | USD | 6.15 | 6.23 | 5.9 | 5.9 | 5.9 | -0.15 (-2.48%) | 50,302 |
18 Dec 2018 | USD | 6.17 | 6.22 | 6.02 | 6.05 | 6.05 | -0.06 (-0.98%) | 101,444 |
17 Dec 2018 | USD | 6.15 | 6.2 | 6.06 | 6.11 | 6.11 | -0.19 (-3.02%) | 33,974 |
14 Dec 2018 | USD | 6.16 | 6.3 | 6.13 | 6.3 | 6.3 | +0.05 (+0.80%) | 43,160 |
13 Dec 2018 | USD | 6.115 | 6.25 | 5.99 | 6.25 | 6.25 | +0.32 (+5.40%) | 106,426 |
12 Dec 2018 | USD | 6 | 6.12 | 5.93 | 5.93 | 5.93 | +0.03 (+0.51%) | 188,479 |
11 Dec 2018 | USD | 5.94 | 5.99 | 5.75 | 5.9 | 5.9 | -0.03 (-0.51%) | 14,580 |