Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 7.37 | 7.95 | 7.37 | 7.61 | 7.61 | +0.25 (+3.40%) | 217,521 |
28 Feb 2019 | USD | 7.5 | 7.5226 | 7.23 | 7.36 | 7.36 | -0.15 (-2.00%) | 59,770 |
27 Feb 2019 | USD | 7.29 | 7.595 | 7.26 | 7.51 | 7.51 | +0.19 (+2.60%) | 114,327 |
26 Feb 2019 | USD | 7.26 | 7.58 | 7.25 | 7.32 | 7.32 | +0.07 (+0.97%) | 172,843 |
25 Feb 2019 | USD | 7.5 | 7.56 | 7.25 | 7.25 | 7.25 | -0.25 (-3.33%) | 147,842 |
22 Feb 2019 | USD | 7.67 | 7.8 | 7.38 | 7.5 | 7.5 | -0.14 (-1.83%) | 139,869 |
21 Feb 2019 | USD | 7.46 | 7.87 | 7.4 | 7.64 | 7.64 | +0.3 (+4.09%) | 152,821 |
20 Feb 2019 | USD | 8.1 | 8.1355 | 7.11 | 7.34 | 7.34 | -0.8 (-9.83%) | 534,416 |
19 Feb 2019 | USD | 7.9 | 8.21 | 7.76 | 8.14 | 8.14 | +0.38 (+4.90%) | 528,659 |
18 Feb 2019 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 7.21 | 8 | 7.0741 | 7.76 | 7.76 | +0.53 (+7.33%) | 470,595 |
14 Feb 2019 | USD | 7.54 | 7.54 | 6.9 | 7.23 | 7.23 | -0.19 (-2.56%) | 542,518 |
13 Feb 2019 | USD | 7.22 | 7.62 | 7.16 | 7.42 | 7.42 | +0.17 (+2.34%) | 330,719 |
12 Feb 2019 | USD | 7.83 | 7.83 | 6.74 | 7.25 | 7.25 | -0.37 (-4.86%) | 841,042 |
11 Feb 2019 | USD | 7.1 | 7.8399 | 6.66 | 7.62 | 7.62 | +0.52 (+7.32%) | 1,113,265 |
8 Feb 2019 | USD | 6.98 | 7.11 | 6.32 | 7.1 | 7.1 | +0.15 (+2.16%) | 932,400 |
7 Feb 2019 | USD | 5.06 | 7.18 | 5.06 | 6.95 | 6.95 | +2.03 (+41.26%) | 3,104,566 |
6 Feb 2019 | USD | 4.72 | 5 | 4.7138 | 4.92 | 4.92 | +0.21 (+4.46%) | 221,914 |
5 Feb 2019 | USD | 4.5 | 4.74 | 4.5 | 4.71 | 4.71 | +0.25 (+5.61%) | 289,025 |
4 Feb 2019 | USD | 4.4 | 4.59 | 4.26 | 4.46 | 4.46 | -0.26 (-5.51%) | 214,252 |
1 Feb 2019 | USD | 4.51 | 4.75 | 4.44 | 4.72 | 4.72 | +0.14 (+3.06%) | 1,274,501 |
31 Jan 2019 | USD | 4.67 | 4.6899 | 4.5 | 4.58 | 4.58 | -0.07 (-1.51%) | 621,789 |
30 Jan 2019 | USD | 4.65 | 4.7567 | 4.57 | 4.65 | 4.65 | +0.1 (+2.20%) | 66,759 |
29 Jan 2019 | USD | 4.92 | 4.92 | 4.32 | 4.55 | 4.55 | -0.27 (-5.60%) | 235,852 |
28 Jan 2019 | USD | 4.59 | 4.95 | 4.55 | 4.82 | 4.82 | +0.27 (+5.93%) | 360,554 |
25 Jan 2019 | USD | 4.38 | 4.69 | 4.36 | 4.55 | 4.55 | +0.24 (+5.57%) | 182,729 |
24 Jan 2019 | USD | 4.35 | 4.36 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 68,111 |
23 Jan 2019 | USD | 4.11 | 4.3568 | 4.06 | 4.29 | 4.29 | +0.19 (+4.63%) | 122,250 |
22 Jan 2019 | USD | 4.3 | 4.3119 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 76,584 |
21 Jan 2019 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |