Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | USD | 8.94 | 8.97 | 8.6 | 8.65 | 216.25 | -0.32 (-3.57%) | 116,600 |
11 Mar 2019 | USD | 8.91 | 9.03 | 8.64 | 8.97 | 224.25 | +0.16 (+1.82%) | 119,900 |
8 Mar 2019 | USD | 8.69 | 8.98 | 8.47 | 8.81 | 220.25 | -0.01 (-0.11%) | 102,700 |
7 Mar 2019 | USD | 8.91 | 9 | 8.45 | 8.82 | 220.5 | -0.1 (-1.12%) | 168,000 |
6 Mar 2019 | USD | 8.96 | 9.04 | 8.92 | 8.92 | 223 | -0.07 (-0.78%) | 61,800 |
5 Mar 2019 | USD | 8.98 | 9.05 | 8.64 | 8.99 | 224.75 | +0.01 (+0.11%) | 81,200 |
4 Mar 2019 | USD | 9.04 | 9.05 | 8.94 | 8.98 | 224.5 | -0.03 (-0.33%) | 66,700 |
1 Mar 2019 | USD | 9.02 | 9.1 | 8.91 | 9.01 | 225.25 | +0.05 (+0.56%) | 179,500 |
28 Feb 2019 | USD | 8.98 | 9.04 | 8.72 | 8.96 | 224 | -0.01 (-0.11%) | 233,500 |
27 Feb 2019 | USD | 8.67 | 9.03 | 8.66 | 8.97 | 224.25 | +0.26 (+2.99%) | 234,200 |
26 Feb 2019 | USD | 8.59 | 8.84 | 8.59 | 8.71 | 217.75 | +0.08 (+0.93%) | 248,200 |
25 Feb 2019 | USD | 8.6 | 9.09 | 8.43 | 8.63 | 215.75 | +0.03 (+0.35%) | 538,500 |
22 Feb 2019 | USD | 8.59 | 8.6 | 8.52 | 8.6 | 215 | +0.07 (+0.82%) | 151,300 |
21 Feb 2019 | USD | 8.35 | 8.58 | 8.25 | 8.53 | 213.25 | +0.24 (+2.90%) | 199,200 |
20 Feb 2019 | USD | 8.3 | 8.4 | 8.17 | 8.29 | 207.25 | +0.01 (+0.12%) | 187,800 |
19 Feb 2019 | USD | 8.6 | 8.6 | 8.26 | 8.28 | 207 | -0.23 (-2.70%) | 121,700 |
18 Feb 2019 | USD | 8.51 | 8.51 | 8.51 | 8.51 | 212.75 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 8.29 | 8.58 | 8.17 | 8.51 | 212.75 | +0.25 (+3.03%) | 123,700 |
14 Feb 2019 | USD | 8.19 | 8.45 | 8.19 | 8.26 | 206.5 | -0.12 (-1.43%) | 96,500 |
13 Feb 2019 | USD | 8.1 | 8.39 | 8.02 | 8.38 | 209.5 | +0.29 (+3.58%) | 119,900 |
12 Feb 2019 | USD | 8.06 | 8.15 | 7.88 | 8.09 | 202.25 | +0.03 (+0.37%) | 141,100 |
11 Feb 2019 | USD | 7.92 | 8.15 | 7.92 | 8.06 | 201.5 | +0.12 (+1.51%) | 46,600 |
8 Feb 2019 | USD | 7.84 | 8.34 | 7.84 | 7.94 | 198.5 | +0.09 (+1.15%) | 75,800 |
7 Feb 2019 | USD | 7.7 | 8.08 | 7.7 | 7.85 | 196.25 | +0.17 (+2.21%) | 77,600 |
6 Feb 2019 | USD | 7.91 | 8.04 | 7.626 | 7.68 | 192 | -0.23 (-2.91%) | 84,500 |
5 Feb 2019 | USD | 7.73 | 8.1 | 7.71 | 7.91 | 197.75 | +0.17 (+2.20%) | 85,900 |
4 Feb 2019 | USD | 7.72 | 8.05 | 7.54 | 7.74 | 193.5 | +0.01 (+0.13%) | 98,500 |
1 Feb 2019 | USD | 8.17 | 8.265 | 7.6 | 7.73 | 193.25 | -0.6 (-7.20%) | 46,700 |
31 Jan 2019 | USD | 8.49 | 8.67 | 8.05 | 8.33 | 208.25 | -0.16 (-1.88%) | 37,500 |
30 Jan 2019 | USD | 8.84 | 8.85 | 8.425 | 8.49 | 212.25 | -0.33 (-3.74%) | 29,200 |