Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | USD | 5.64 | 6.34 | 5.3 | 6.3 | 6.3 | +1 (+18.87%) | 36,505 |
30 Jan 2019 | USD | 5.38 | 5.5699 | 5.1 | 5.3 | 5.3 | -0.1 (-1.85%) | 14,118 |
29 Jan 2019 | USD | 5.75 | 5.75 | 5.0001 | 5.4 | 5.4 | -0.35 (-6.09%) | 8,754 |
28 Jan 2019 | USD | 5.4184 | 5.75 | 5.2 | 5.75 | 5.75 | -0.15 (-2.54%) | 22,079 |
25 Jan 2019 | USD | 5.93 | 5.9861 | 5.6023 | 5.9 | 5.9 | -0.35 (-5.60%) | 32,692 |
24 Jan 2019 | USD | 6.3 | 6.3 | 5.8001 | 6.25 | 6.25 | +0.1 (+1.63%) | 20,882 |
23 Jan 2019 | USD | 6.89 | 7.26 | 6.05 | 6.15 | 6.15 | -0.85 (-12.14%) | 16,464 |
22 Jan 2019 | USD | 9.62 | 9.62 | 6.6 | 7 | 7 | -2.6 (-27.08%) | 89,466 |
21 Jan 2019 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 9.51 | 10.3 | 9.51 | 9.6 | 9.6 | +0.27 (+2.89%) | 68,519 |
17 Jan 2019 | USD | 8.95 | 9.55 | 8.63 | 9.33 | 9.33 | +0.43 (+4.83%) | 18,460 |
16 Jan 2019 | USD | 8.8 | 9.07 | 8.62 | 8.9 | 8.9 | +0.05 (+0.56%) | 15,404 |
15 Jan 2019 | USD | 8.93 | 9.25 | 8.76 | 8.85 | 8.85 | -0.21 (-2.32%) | 19,661 |
14 Jan 2019 | USD | 8.81 | 9.24 | 8.75 | 9.06 | 9.06 | +0.25 (+2.84%) | 12,521 |
11 Jan 2019 | USD | 8.56 | 9.25 | 8.56 | 8.81 | 8.81 | +0.25 (+2.92%) | 27,383 |
10 Jan 2019 | USD | 8.55 | 8.9397 | 8.26 | 8.56 | 8.56 | -0.01 (-0.12%) | 20,210 |
9 Jan 2019 | USD | 8.4 | 8.71 | 8 | 8.57 | 8.57 | +0.05 (+0.59%) | 18,941 |
8 Jan 2019 | USD | 8.56 | 8.74 | 8.4 | 8.52 | 8.52 | -0.04 (-0.47%) | 42,865 |
7 Jan 2019 | USD | 9.3 | 9.35 | 8.25 | 8.56 | 8.56 | -0.74 (-7.96%) | 19,511 |
4 Jan 2019 | USD | 8.8842 | 9.3 | 7.92 | 9.3 | 9.3 | 0.0 (0.0%) | 19,527 |
3 Jan 2019 | USD | 8.54 | 9.3 | 8.25 | 9.3 | 9.3 | +0.33 (+3.68%) | 10,564 |
2 Jan 2019 | USD | 8.37 | 8.97 | 8.05 | 8.97 | 8.97 | +0.78 (+9.52%) | 11,698 |
1 Jan 2019 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 8.22 | 8.43 | 7.5627 | 8.19 | 8.19 | +0.24 (+3.02%) | 28,684 |
28 Dec 2018 | USD | 6.1 | 7.95 | 6.1 | 7.95 | 7.95 | +2.44 (+44.28%) | 57,551 |
27 Dec 2018 | USD | 6.05 | 6.05 | 5.1463 | 5.51 | 5.51 | -0.54 (-8.93%) | 16,697 |
26 Dec 2018 | USD | 6 | 6.1 | 5.6 | 6.05 | 6.05 | -0.2 (-3.20%) | 29,285 |
24 Dec 2018 | USD | 6.02 | 6.27 | 5.78 | 6.25 | 6.25 | +0.25 (+4.17%) | 22,845 |
21 Dec 2018 | USD | 6.19 | 6.3 | 5.5912 | 6 | 6 | -0.31 (-4.91%) | 54,200 |
20 Dec 2018 | USD | 6.32 | 6.5 | 6.11 | 6.31 | 6.31 | -0.34 (-5.11%) | 23,878 |