Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 5.04 | 5.22 | 5.03 | 5.17 | 5.17 | +0.14 (+2.78%) | 178,179 |
14 Jan 2019 | USD | 5 | 5.13 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 56,600 |
11 Jan 2019 | USD | 5.13 | 5.13 | 4.92 | 4.98 | 4.98 | -0.17 (-3.30%) | 519,740 |
10 Jan 2019 | USD | 5.34 | 5.51 | 4.8 | 5.15 | 5.15 | -0.3 (-5.50%) | 176,073 |
9 Jan 2019 | USD | 5.5 | 5.5 | 5.41 | 5.45 | 5.45 | -0.04 (-0.73%) | 22,986 |
8 Jan 2019 | USD | 5.42 | 5.5 | 5.33 | 5.49 | 5.49 | +0.04 (+0.73%) | 48,166 |
7 Jan 2019 | USD | 5.33 | 5.46 | 5.31 | 5.45 | 5.45 | +0.14 (+2.64%) | 51,414 |
4 Jan 2019 | USD | 5.23 | 5.34 | 5.11 | 5.31 | 5.31 | +0.09 (+1.72%) | 21,800 |
3 Jan 2019 | USD | 5.21 | 5.28 | 5.07 | 5.22 | 5.22 | -0.02 (-0.38%) | 12,010 |
2 Jan 2019 | USD | 5.22 | 5.38 | 5.05 | 5.24 | 5.24 | +0.04 (+0.77%) | 63,781 |
1 Jan 2019 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.9 | 5.27 | 4.85 | 5.2 | 5.2 | +0.18 (+3.59%) | 464,712 |
28 Dec 2018 | USD | 4.71 | 5.1 | 4.71 | 5.02 | 5.02 | +0.2 (+4.15%) | 234,912 |
27 Dec 2018 | USD | 4.75 | 4.93 | 4.67 | 4.82 | 4.82 | -0.04 (-0.82%) | 378,550 |
26 Dec 2018 | USD | 4.68 | 4.91 | 4.65 | 4.86 | 4.86 | +0.06 (+1.25%) | 473,457 |
24 Dec 2018 | USD | 4.62 | 4.84 | 4.61 | 4.8 | 4.8 | +0.19 (+4.12%) | 349,670 |
21 Dec 2018 | USD | 5.13 | 5.15 | 4.55 | 4.61 | 4.61 | -0.45 (-8.89%) | 683,881 |
20 Dec 2018 | USD | 5.05 | 5.13 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 101,295 |
19 Dec 2018 | USD | 5.1 | 5.16 | 5.02 | 5.05 | 5.05 | -0.07 (-1.37%) | 349,549 |
18 Dec 2018 | USD | 5.01 | 5.2 | 5.01 | 5.12 | 5.12 | +0.11 (+2.20%) | 101,172 |
17 Dec 2018 | USD | 5.07 | 5.15 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 20,757 |
14 Dec 2018 | USD | 5.31 | 5.41 | 5.02 | 5.05 | 5.05 | -0.27 (-5.08%) | 501,086 |
13 Dec 2018 | USD | 5.3 | 5.37 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 40,266 |
12 Dec 2018 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
11 Dec 2018 | USD | 5.37 | 5.54 | 5.3 | 5.3 | 5.3 | -0.04 (-0.75%) | 140,980 |
10 Dec 2018 | USD | 5.3 | 5.36 | 5.24 | 5.34 | 5.34 | -0.01 (-0.19%) | 102,654 |
7 Dec 2018 | USD | 5.22 | 5.43 | 5.22 | 5.35 | 5.35 | +0.05 (+0.94%) | 39,449 |
6 Dec 2018 | USD | 5.33 | 5.37 | 5.25 | 5.3 | 5.3 | -0.09 (-1.67%) | 93,025 |
5 Dec 2018 | USD | 5.4 | 5.4 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 8,133 |
4 Dec 2018 | USD | 5.3 | 5.34 | 5.29 | 5.33 | 5.33 | +0.01 (+0.19%) | 53,592 |