Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2019 | USD | 5.43 | 5.6 | 5.43 | 5.46 | 5.46 | 0.0 (0.0%) | 48,340 |
11 Feb 2019 | USD | 5.25 | 5.48 | 5.25 | 5.46 | 5.46 | +0.17 (+3.21%) | 49,064 |
8 Feb 2019 | USD | 5.37 | 5.44 | 5.18 | 5.29 | 5.29 | -0.05 (-0.94%) | 62,098 |
7 Feb 2019 | USD | 5.32 | 5.44 | 5.24 | 5.34 | 5.34 | -0.08 (-1.48%) | 74,684 |
6 Feb 2019 | USD | 5.3 | 5.48 | 5.2812 | 5.42 | 5.42 | +0.07 (+1.31%) | 35,368 |
5 Feb 2019 | USD | 5.55 | 5.56 | 5.35 | 5.35 | 5.35 | -0.18 (-3.25%) | 69,156 |
4 Feb 2019 | USD | 5.12 | 5.55 | 5.12 | 5.53 | 5.53 | +0.43 (+8.43%) | 56,917 |
1 Feb 2019 | USD | 5.09 | 5.17 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 26,991 |
31 Jan 2019 | USD | 5.03 | 5.27 | 4.98 | 5.02 | 5.02 | -0.05 (-0.99%) | 54,963 |
30 Jan 2019 | USD | 5.0037 | 5.13 | 4.93 | 5.07 | 5.07 | +0.1 (+2.01%) | 51,861 |
29 Jan 2019 | USD | 5.08 | 5.1104 | 4.84 | 4.97 | 4.97 | -0.11 (-2.17%) | 112,992 |
28 Jan 2019 | USD | 4.98 | 5.42 | 4.805 | 5.08 | 5.08 | +0.21 (+4.31%) | 169,975 |
25 Jan 2019 | USD | 4.7 | 5 | 4.66 | 4.87 | 4.87 | +0.23 (+4.96%) | 52,757 |
24 Jan 2019 | USD | 4.51 | 4.72 | 4.5 | 4.64 | 4.64 | +0.09 (+1.98%) | 37,527 |
23 Jan 2019 | USD | 4.86 | 4.86 | 4.47 | 4.55 | 4.55 | -0.26 (-5.41%) | 64,690 |
22 Jan 2019 | USD | 5.03 | 5.03 | 4.75 | 4.81 | 4.81 | -0.13 (-2.63%) | 54,046 |
21 Jan 2019 | USD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5.18 | 5.25 | 4.88 | 4.94 | 4.94 | -0.18 (-3.52%) | 89,481 |
17 Jan 2019 | USD | 4.81 | 5.25 | 4.81 | 5.12 | 5.12 | +0.3 (+6.22%) | 124,840 |
16 Jan 2019 | USD | 4.69 | 4.87 | 4.63 | 4.82 | 4.82 | +0.16 (+3.43%) | 69,583 |
15 Jan 2019 | USD | 4.78 | 4.8594 | 4.59 | 4.66 | 4.66 | -0.08 (-1.69%) | 41,474 |
14 Jan 2019 | USD | 4.69 | 4.8093 | 4.61 | 4.74 | 4.74 | +0.1 (+2.16%) | 131,728 |
11 Jan 2019 | USD | 4.58 | 4.7 | 4.44 | 4.64 | 4.64 | +0.09 (+1.98%) | 92,330 |
10 Jan 2019 | USD | 4.48 | 4.66 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 72,584 |
9 Jan 2019 | USD | 4.42 | 4.62 | 4.37 | 4.53 | 4.53 | +0.12 (+2.72%) | 72,883 |
8 Jan 2019 | USD | 4.4 | 4.48 | 4.24 | 4.41 | 4.41 | +0.09 (+2.08%) | 150,353 |
7 Jan 2019 | USD | 4.2 | 4.35 | 4.1 | 4.32 | 4.32 | +0.12 (+2.86%) | 114,901 |
4 Jan 2019 | USD | 4.19 | 4.37 | 4.17 | 4.2 | 4.2 | +0.06 (+1.45%) | 129,877 |
3 Jan 2019 | USD | 4.09 | 4.2 | 3.75 | 4.14 | 4.14 | +0.09 (+2.22%) | 348,129 |
2 Jan 2019 | USD | 3.89 | 4.25 | 3.78 | 4.05 | 4.05 | +0.17 (+4.38%) | 157,928 |