Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | USD | 4.71 | 4.806 | 4.706 | 4.774 | 4.774 | +0.127 (+2.73%) | 7,778,110 |
15 Mar 2019 | USD | 4.644 | 4.688 | 4.609 | 4.647 | 4.647 | +0.035 (+0.76%) | 19,825,296 |
14 Mar 2019 | USD | 4.654 | 4.664 | 4.605 | 4.612 | 4.612 | +0.01 (+0.22%) | 7,034,812 |
13 Mar 2019 | USD | 4.55 | 4.633 | 4.541 | 4.602 | 4.602 | +0.035 (+0.77%) | 5,733,889 |
12 Mar 2019 | USD | 4.597 | 4.6 | 4.539 | 4.567 | 4.567 | +0.017 (+0.37%) | 4,242,106 |
11 Mar 2019 | USD | 4.545 | 4.559 | 4.502 | 4.55 | 4.55 | +0.078 (+1.74%) | 5,232,321 |
8 Mar 2019 | USD | 4.51 | 4.53 | 4.472 | 4.472 | 4.472 | -0.058 (-1.28%) | 3,931,952 |
7 Mar 2019 | USD | 4.603 | 4.605 | 4.53 | 4.53 | 4.53 | -0.072 (-1.56%) | 4,832,397 |
6 Mar 2019 | USD | 4.606 | 4.644 | 4.602 | 4.602 | 4.602 | -0.009 (-0.20%) | 5,262,791 |
5 Mar 2019 | USD | 4.629 | 4.647 | 4.596 | 4.611 | 4.611 | -0.009 (-0.19%) | 10,236,045 |
4 Mar 2019 | USD | 4.684 | 4.701 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 9,464,553 |
1 Mar 2019 | USD | 4.766 | 4.766 | 4.661 | 4.67 | 4.67 | -0.074 (-1.56%) | 8,566,483 |
28 Feb 2019 | USD | 4.711 | 4.79 | 4.691 | 4.744 | 4.744 | +0.059 (+1.26%) | 11,700,650 |
27 Feb 2019 | USD | 4.707 | 4.732 | 4.663 | 4.685 | 4.685 | -0.009 (-0.19%) | 4,895,666 |
26 Feb 2019 | USD | 4.68 | 4.697 | 4.615 | 4.694 | 4.694 | +0.005 (+0.11%) | 3,951,722 |
25 Feb 2019 | USD | 4.701 | 4.716 | 4.649 | 4.689 | 4.689 | +0.018 (+0.39%) | 4,860,390 |
22 Feb 2019 | USD | 4.659 | 4.702 | 4.65 | 4.671 | 4.671 | +0.016 (+0.34%) | 4,316,570 |
21 Feb 2019 | USD | 4.674 | 4.694 | 4.63 | 4.655 | 4.655 | -0.007 (-0.15%) | 4,621,967 |
20 Feb 2019 | USD | 4.664 | 4.691 | 4.626 | 4.662 | 4.662 | +0.047 (+1.02%) | 8,284,718 |
19 Feb 2019 | USD | 4.674 | 4.691 | 4.588 | 4.615 | 4.615 | -0.075 (-1.60%) | 5,228,814 |
18 Feb 2019 | USD | 4.736 | 4.781 | 4.672 | 4.69 | 4.69 | -0.032 (-0.68%) | 4,835,218 |
15 Feb 2019 | USD | 4.66 | 4.736 | 4.6058 | 4.722 | 4.722 | +0.094 (+2.03%) | 10,581,876 |
14 Feb 2019 | USD | 4.703 | 4.715 | 4.57 | 4.628 | 4.628 | -0.126 (-2.65%) | 12,696,463 |
13 Feb 2019 | USD | 4.921 | 4.924 | 4.75 | 4.754 | 4.754 | -0.186 (-3.77%) | 8,292,556 |
12 Feb 2019 | USD | 4.874 | 4.95 | 4.841 | 4.94 | 4.94 | +0.07 (+1.44%) | 6,237,244 |
11 Feb 2019 | USD | 4.857 | 4.894 | 4.83 | 4.87 | 4.87 | +0.08 (+1.67%) | 5,432,551 |
8 Feb 2019 | USD | 4.76 | 4.85 | 4.76 | 4.79 | 4.79 | +0.036 (+0.76%) | 7,343,513 |
7 Feb 2019 | USD | 4.882 | 4.89 | 4.7365 | 4.754 | 4.754 | -0.19 (-3.84%) | 8,321,250 |
6 Feb 2019 | USD | 4.943 | 4.957 | 4.906 | 4.944 | 4.944 | -0.01 (-0.20%) | 2,949,288 |
5 Feb 2019 | USD | 4.96 | 5.01 | 4.942 | 4.954 | 4.954 | +0.013 (+0.26%) | 4,072,361 |