Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2019 | USD | 7.01 | 7.09 | 6.835 | 6.93 | 6.93 | -0.07 (-1.00%) | 37,708 |
4 Feb 2019 | USD | 6.92 | 7.05 | 6.825 | 7 | 7 | +0.07 (+1.01%) | 24,501 |
1 Feb 2019 | USD | 6.92 | 7.2 | 6.84 | 6.93 | 6.93 | +0.01 (+0.14%) | 47,167 |
31 Jan 2019 | USD | 6.88 | 7.05 | 6.7 | 6.92 | 6.92 | +0.02 (+0.29%) | 69,573 |
30 Jan 2019 | USD | 6.84 | 6.98 | 6.62 | 6.9 | 6.9 | +0.08 (+1.17%) | 58,287 |
29 Jan 2019 | USD | 6.82 | 7.04 | 6.69 | 6.82 | 6.82 | -0.05 (-0.73%) | 116,053 |
28 Jan 2019 | USD | 6.9 | 7.25 | 6.83 | 6.87 | 6.87 | -0.13 (-1.86%) | 68,862 |
25 Jan 2019 | USD | 7.09 | 7.38 | 6.97 | 7 | 7 | 0.0 (0.0%) | 77,810 |
24 Jan 2019 | USD | 6.98 | 7.32 | 6.95 | 7 | 7 | +0.02 (+0.29%) | 121,948 |
23 Jan 2019 | USD | 6.66 | 6.99 | 6.66 | 6.98 | 6.98 | +0.32 (+4.80%) | 26,145 |
22 Jan 2019 | USD | 6.88 | 7.01 | 6.58 | 6.66 | 6.66 | -0.22 (-3.20%) | 133,910 |
21 Jan 2019 | USD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 7.07 | 7.085 | 6.79 | 6.88 | 6.88 | -0.14 (-1.99%) | 52,606 |
17 Jan 2019 | USD | 6.92 | 7.09 | 6.75 | 7.02 | 7.02 | +0.07 (+1.01%) | 36,926 |
16 Jan 2019 | USD | 7.08 | 7.262 | 6.86 | 6.95 | 6.95 | -0.11 (-1.56%) | 48,096 |
15 Jan 2019 | USD | 6.79 | 7.09 | 6.76 | 7.06 | 7.06 | +0.3 (+4.44%) | 31,479 |
14 Jan 2019 | USD | 7.03 | 7.14 | 6.7 | 6.76 | 6.76 | -0.26 (-3.70%) | 51,599 |
11 Jan 2019 | USD | 7.12 | 7.13 | 6.97 | 7.02 | 7.02 | -0.11 (-1.54%) | 37,214 |
10 Jan 2019 | USD | 6.87 | 7.28 | 6.85 | 7.13 | 7.13 | +0.19 (+2.74%) | 44,695 |
9 Jan 2019 | USD | 6.64 | 7.04 | 6.45 | 6.94 | 6.94 | +0.34 (+5.15%) | 74,142 |
8 Jan 2019 | USD | 6.64 | 6.8 | 6.36 | 6.6 | 6.6 | +0.05 (+0.76%) | 39,637 |
7 Jan 2019 | USD | 6.35 | 6.81 | 6.29 | 6.55 | 6.55 | +0.21 (+3.31%) | 78,478 |
4 Jan 2019 | USD | 6.25 | 6.48 | 5.98 | 6.34 | 6.34 | +0.21 (+3.43%) | 50,942 |
3 Jan 2019 | USD | 5.96 | 6.28 | 5.96 | 6.13 | 6.13 | +0.12 (+2.00%) | 63,501 |
2 Jan 2019 | USD | 5.16 | 6.18 | 5.12 | 6.01 | 6.01 | +0.78 (+14.91%) | 71,146 |
1 Jan 2019 | USD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 5.23 | 5.31 | 5.04 | 5.23 | 5.23 | 0.0 (0.0%) | 205,927 |
28 Dec 2018 | USD | 5.16 | 5.44 | 4.95 | 5.23 | 5.23 | +0.04 (+0.77%) | 145,846 |
27 Dec 2018 | USD | 5.28 | 5.47 | 5 | 5.19 | 5.19 | -0.21 (-3.89%) | 194,996 |
26 Dec 2018 | USD | 5.02 | 5.45 | 4.78 | 5.4 | 5.4 | +0.38 (+7.57%) | 125,346 |