Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2019 | USD | 5.52 | 5.675 | 5.33 | 5.46 | 5.46 | -0.08 (-1.44%) | 26,403 |
8 Feb 2019 | USD | 5.35 | 5.6407 | 5.26 | 5.54 | 5.54 | +0.21 (+3.94%) | 40,422 |
7 Feb 2019 | USD | 5.51 | 5.86 | 5.25 | 5.33 | 5.33 | -0.25 (-4.48%) | 26,030 |
6 Feb 2019 | USD | 5.84 | 6.15 | 5.56 | 5.58 | 5.58 | -0.26 (-4.45%) | 20,078 |
5 Feb 2019 | USD | 5.33 | 5.85 | 5.13 | 5.84 | 5.84 | +0.63 (+12.09%) | 53,476 |
4 Feb 2019 | USD | 5.81 | 5.81 | 5.11 | 5.21 | 5.21 | -0.61 (-10.48%) | 60,579 |
1 Feb 2019 | USD | 6.09 | 6.42 | 5.64 | 5.82 | 5.82 | -0.27 (-4.43%) | 55,168 |
31 Jan 2019 | USD | 5.87 | 6.8 | 5.53 | 6.09 | 6.09 | +0.22 (+3.75%) | 101,162 |
30 Jan 2019 | USD | 6.04 | 6.34 | 5.83 | 5.87 | 5.87 | -0.13 (-2.17%) | 37,018 |
29 Jan 2019 | USD | 6.31 | 6.31 | 5.99 | 6 | 6 | -0.27 (-4.31%) | 64,551 |
28 Jan 2019 | USD | 6.34 | 6.75 | 6.22 | 6.27 | 6.27 | -0.16 (-2.49%) | 56,979 |
25 Jan 2019 | USD | 6.09 | 6.48 | 6.08 | 6.43 | 6.43 | +0.36 (+5.93%) | 44,214 |
24 Jan 2019 | USD | 6.25 | 6.25 | 6.02 | 6.07 | 6.07 | -0.18 (-2.88%) | 82,631 |
23 Jan 2019 | USD | 6.31 | 6.39 | 6.0116 | 6.25 | 6.25 | -0.06 (-0.95%) | 35,948 |
22 Jan 2019 | USD | 6.57 | 6.84 | 6.05 | 6.31 | 6.31 | -0.28 (-4.25%) | 48,094 |
21 Jan 2019 | USD | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 6.8 | 6.8 | 6.55 | 6.59 | 6.59 | -0.33 (-4.77%) | 40,223 |
17 Jan 2019 | USD | 6.5 | 6.92 | 6.5 | 6.92 | 6.92 | +0.33 (+5.01%) | 64,726 |
16 Jan 2019 | USD | 6.91 | 6.95 | 6.45 | 6.59 | 6.59 | -0.36 (-5.18%) | 53,370 |
15 Jan 2019 | USD | 6.5 | 7.15 | 6.3201 | 6.95 | 6.95 | +0.52 (+8.09%) | 159,236 |
14 Jan 2019 | USD | 6.19 | 6.48 | 6.05 | 6.43 | 6.43 | +0.22 (+3.54%) | 91,274 |
11 Jan 2019 | USD | 6.01 | 6.25 | 5.9098 | 6.21 | 6.21 | +0.17 (+2.81%) | 21,242 |
10 Jan 2019 | USD | 6.24 | 6.26 | 5.9 | 6.04 | 6.04 | -0.2 (-3.21%) | 56,201 |
9 Jan 2019 | USD | 5.95 | 7 | 5.95 | 6.24 | 6.24 | +0.3 (+5.05%) | 227,740 |
8 Jan 2019 | USD | 5.92 | 6 | 5.61 | 5.94 | 5.94 | +0.08 (+1.37%) | 53,807 |
7 Jan 2019 | USD | 6 | 6.36 | 5.66 | 5.86 | 5.86 | -0.14 (-2.33%) | 123,676 |
4 Jan 2019 | USD | 5.65 | 6 | 5.249 | 6 | 6 | +0.46 (+8.30%) | 65,334 |
3 Jan 2019 | USD | 5.63 | 5.8 | 5.12 | 5.54 | 5.54 | -0.19 (-3.32%) | 112,916 |
2 Jan 2019 | USD | 4.93 | 5.73 | 4.8 | 5.73 | 5.73 | +0.78 (+15.76%) | 103,193 |
1 Jan 2019 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |