Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | USD | 5.59 | 6.18 | 5.59 | 6.18 | 6.18 | +0.8 (+14.87%) | 39,602 |
15 Mar 2019 | USD | 5.27 | 5.5 | 5.27 | 5.38 | 5.38 | -0.12 (-2.18%) | 11,719 |
14 Mar 2019 | USD | 5.46 | 5.5 | 5.41 | 5.5 | 5.5 | -0.1 (-1.79%) | 7,027 |
13 Mar 2019 | USD | 5.5508 | 5.6699 | 5.3207 | 5.6 | 5.6 | -0.15 (-2.61%) | 40,300 |
12 Mar 2019 | USD | 5.9 | 6.2 | 5.643 | 5.75 | 5.75 | -0.01 (-0.17%) | 32,043 |
11 Mar 2019 | USD | 5.65 | 5.84 | 5.44 | 5.76 | 5.76 | +0.2 (+3.60%) | 39,287 |
8 Mar 2019 | USD | 5.93 | 6 | 5.56 | 5.56 | 5.56 | -0.25 (-4.30%) | 27,200 |
7 Mar 2019 | USD | 6.12 | 6.16 | 5.81 | 5.81 | 5.81 | -0.19 (-3.17%) | 25,453 |
6 Mar 2019 | USD | 6.08 | 6.2 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 10,253 |
5 Mar 2019 | USD | 6.061 | 6.1 | 5.58 | 6.1 | 6.1 | +0.02 (+0.33%) | 31,004 |
4 Mar 2019 | USD | 5.93 | 6.3 | 5.927 | 6.08 | 6.08 | +0.49 (+8.77%) | 49,618 |
1 Mar 2019 | USD | 5.5623 | 5.6621 | 5.26 | 5.59 | 5.59 | 0.0 (0.0%) | 7,100 |
28 Feb 2019 | USD | 5.871 | 5.99 | 5.5 | 5.59 | 5.59 | -0.512 (-8.40%) | 24,000 |
27 Feb 2019 | USD | 6.0857 | 6.24 | 5.42 | 6.1025 | 6.1025 | -0.154 (-2.46%) | 42,095 |
26 Feb 2019 | USD | 6.25 | 6.34 | 6.0065 | 6.2563 | 6.2563 | +0.006 (+0.10%) | 74,261 |
25 Feb 2019 | USD | 6.16 | 6.27 | 5.9525 | 6.25 | 6.25 | +0.17 (+2.80%) | 92,255 |
22 Feb 2019 | USD | 6.15 | 6.2089 | 5.975 | 6.08 | 6.08 | -0.11 (-1.78%) | 71,582 |
21 Feb 2019 | USD | 6.04 | 6.19 | 5.8166 | 6.19 | 6.19 | +0.14 (+2.31%) | 43,685 |
20 Feb 2019 | USD | 5.85 | 6.15 | 5.81 | 6.05 | 6.05 | +0.05 (+0.83%) | 31,250 |
19 Feb 2019 | USD | 5.8314 | 6.15 | 5.8314 | 6 | 6 | +0.4 (+7.14%) | 8,874 |
18 Feb 2019 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.65 | 5.75 | 5.6 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,044 |
14 Feb 2019 | USD | 5.6 | 5.76 | 5.477 | 5.63 | 5.63 | +0.17 (+3.11%) | 34,100 |
13 Feb 2019 | USD | 5.5 | 5.8 | 5.459 | 5.46 | 5.46 | -0.29 (-5.04%) | 24,637 |
12 Feb 2019 | USD | 6.11 | 6.1878 | 5.465 | 5.75 | 5.75 | -0.42 (-6.81%) | 83,600 |
11 Feb 2019 | USD | 6.28 | 6.5 | 6.17 | 6.17 | 6.17 | -0.08 (-1.28%) | 19,321 |
8 Feb 2019 | USD | 6.1 | 6.3 | 5.92 | 6.2501 | 6.2501 | -0.05 (-0.79%) | 26,600 |
7 Feb 2019 | USD | 6.2 | 6.3 | 6.15 | 6.3 | 6.3 | +0.03 (+0.48%) | 27,994 |
6 Feb 2019 | USD | 6.11 | 6.3 | 6.08 | 6.27 | 6.27 | +0.26 (+4.33%) | 42,204 |
5 Feb 2019 | USD | 6.65 | 6.73 | 6.01 | 6.01 | 6.01 | -0.58 (-8.80%) | 24,431 |