Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 5.79 | 5.8157 | 4.9801 | 5.01 | 5.01 | -0.74 (-12.87%) | 1,479,956 |
22 Jan 2019 | USD | 5.99 | 5.99 | 5.665 | 5.75 | 5.75 | -0.21 (-3.52%) | 1,750,261 |
21 Jan 2019 | USD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5.8 | 6.3 | 5.29 | 5.96 | 5.96 | -1.74 (-22.60%) | 4,111,639 |
17 Jan 2019 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
16 Jan 2019 | USD | 7.63 | 8.08 | 7.63 | 7.7 | 7.7 | +0.1 (+1.32%) | 571,697 |
15 Jan 2019 | USD | 7.48 | 7.69 | 7.0695 | 7.6 | 7.6 | +0.25 (+3.40%) | 511,622 |
14 Jan 2019 | USD | 7.5 | 7.66 | 7.23 | 7.35 | 7.35 | -0.19 (-2.52%) | 1,071,742 |
11 Jan 2019 | USD | 7.34 | 7.63 | 7.26 | 7.54 | 7.54 | +0.08 (+1.07%) | 416,457 |
10 Jan 2019 | USD | 7.37 | 7.55 | 7.29 | 7.46 | 7.46 | +0.06 (+0.81%) | 335,872 |
9 Jan 2019 | USD | 7.37 | 7.45 | 7.23 | 7.4 | 7.4 | +0.06 (+0.82%) | 260,232 |
8 Jan 2019 | USD | 7.48 | 7.67 | 7.08 | 7.34 | 7.34 | -0.04 (-0.54%) | 395,494 |
7 Jan 2019 | USD | 7.29 | 7.57 | 7.29 | 7.38 | 7.38 | +0.16 (+2.22%) | 386,553 |
4 Jan 2019 | USD | 6.92 | 7.3 | 6.8 | 7.22 | 7.22 | +0.4 (+5.87%) | 508,675 |
3 Jan 2019 | USD | 6.9 | 7.35 | 6.75 | 6.82 | 6.82 | -0.09 (-1.30%) | 703,834 |
2 Jan 2019 | USD | 6.52 | 6.93 | 6.37 | 6.91 | 6.91 | +0.27 (+4.07%) | 328,400 |
1 Jan 2019 | USD | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6.35 | 6.86 | 6.35 | 6.64 | 6.64 | +0.35 (+5.56%) | 424,412 |
28 Dec 2018 | USD | 6.31 | 6.58 | 6.16 | 6.29 | 6.29 | -0.06 (-0.94%) | 627,422 |
27 Dec 2018 | USD | 6.35 | 6.61 | 6.02 | 6.35 | 6.35 | -0.09 (-1.40%) | 897,557 |
26 Dec 2018 | USD | 6.21 | 6.46 | 6.05 | 6.44 | 6.44 | +0.29 (+4.72%) | 1,375,967 |
24 Dec 2018 | USD | 6.16 | 6.4 | 6.13 | 6.15 | 6.15 | -0.19 (-3.00%) | 384,233 |
21 Dec 2018 | USD | 6.96 | 7 | 6.32 | 6.34 | 6.34 | -0.6 (-8.65%) | 1,370,416 |
20 Dec 2018 | USD | 7.19 | 7.33 | 6.9 | 6.94 | 6.94 | -0.28 (-3.88%) | 433,427 |
19 Dec 2018 | USD | 6.98 | 7.53 | 6.98 | 7.22 | 7.22 | +0.25 (+3.59%) | 674,606 |
18 Dec 2018 | USD | 7.35 | 7.51 | 6.88 | 6.97 | 6.97 | -0.33 (-4.52%) | 454,094 |
17 Dec 2018 | USD | 7.17 | 7.72 | 7.16 | 7.3 | 7.3 | +0.04 (+0.55%) | 501,047 |
14 Dec 2018 | USD | 7.04 | 7.43 | 6.98 | 7.26 | 7.26 | +0.17 (+2.40%) | 843,938 |
13 Dec 2018 | USD | 7.46 | 7.5 | 7.05 | 7.09 | 7.09 | -0.31 (-4.19%) | 459,469 |
12 Dec 2018 | USD | 7.18 | 7.5 | 7.11 | 7.4 | 7.4 | +0.3 (+4.23%) | 376,118 |