Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | USD | 6.06 | 6.185 | 6.05 | 6.1 | 91.5 | +0.02 (+0.33%) | 1,017,633 |
21 Mar 2019 | USD | 5.88 | 6.095 | 5.87 | 6.08 | 91.2 | +0.21 (+3.58%) | 1,054,874 |
20 Mar 2019 | USD | 5.91 | 5.96 | 5.7 | 5.87 | 88.05 | -0.04 (-0.68%) | 1,241,583 |
19 Mar 2019 | USD | 5.89 | 5.94 | 5.84 | 5.91 | 88.65 | +0.01 (+0.17%) | 1,356,615 |
18 Mar 2019 | USD | 5.94 | 6.01 | 5.81 | 5.9 | 88.5 | -0.01 (-0.17%) | 1,377,983 |
15 Mar 2019 | USD | 5.96 | 5.98 | 5.83 | 5.91 | 88.65 | -0.06 (-1.01%) | 4,007,159 |
14 Mar 2019 | USD | 5.93 | 5.97 | 5.875 | 5.97 | 89.55 | +0.08 (+1.36%) | 1,397,767 |
13 Mar 2019 | USD | 5.73 | 5.935 | 5.72 | 5.89 | 88.35 | +0.14 (+2.43%) | 1,514,660 |
12 Mar 2019 | USD | 5.74 | 5.875 | 5.7201 | 5.75 | 86.25 | +0.05 (+0.88%) | 1,177,621 |
11 Mar 2019 | USD | 5.75 | 5.795 | 5.655 | 5.7 | 85.5 | -0.04 (-0.70%) | 1,469,423 |
8 Mar 2019 | USD | 5.62 | 5.81 | 5.51 | 5.74 | 86.1 | +0.08 (+1.41%) | 3,590,969 |
7 Mar 2019 | USD | 5.62 | 5.76 | 5.52 | 5.66 | 84.9 | +0.04 (+0.71%) | 2,224,426 |
6 Mar 2019 | USD | 5.69 | 5.74 | 5.5901 | 5.62 | 84.3 | -0.06 (-1.06%) | 1,482,987 |
5 Mar 2019 | USD | 5.73 | 5.7489 | 5.58 | 5.68 | 85.2 | -0.06 (-1.05%) | 1,829,591 |
4 Mar 2019 | USD | 5.8 | 5.84 | 5.7 | 5.74 | 86.1 | +0.05 (+0.88%) | 1,907,381 |
1 Mar 2019 | USD | 6.17 | 6.17 | 5.655 | 5.69 | 85.35 | -0.46 (-7.48%) | 3,121,621 |
28 Feb 2019 | USD | 6.27 | 6.35 | 6.09 | 6.15 | 92.25 | -0.32 (-4.95%) | 2,150,861 |
27 Feb 2019 | USD | 6.51 | 6.53 | 6.37 | 6.47 | 97.05 | -0.07 (-1.07%) | 1,645,405 |
26 Feb 2019 | USD | 6.75 | 6.75 | 6.49 | 6.54 | 98.1 | -0.18 (-2.68%) | 1,227,088 |
25 Feb 2019 | USD | 6.7 | 6.8 | 6.67 | 6.72 | 100.8 | +0.05 (+0.75%) | 1,277,150 |
22 Feb 2019 | USD | 6.52 | 6.68 | 6.45 | 6.67 | 100.05 | +0.14 (+2.14%) | 1,201,995 |
21 Feb 2019 | USD | 6.67 | 6.67 | 6.45 | 6.53 | 97.95 | -0.13 (-1.95%) | 1,538,791 |
20 Feb 2019 | USD | 6.8 | 6.81 | 6.63 | 6.66 | 99.9 | -0.15 (-2.20%) | 1,201,640 |
19 Feb 2019 | USD | 6.77 | 6.86 | 6.73 | 6.81 | 102.15 | +0.04 (+0.59%) | 1,181,810 |
18 Feb 2019 | USD | 6.77 | 6.77 | 6.77 | 6.77 | 101.55 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 6.79 | 6.86 | 6.75 | 6.77 | 101.55 | +0.02 (+0.30%) | 866,663 |
14 Feb 2019 | USD | 6.81 | 6.9 | 6.41 | 6.75 | 101.25 | -0.45 (-6.25%) | 3,358,457 |
13 Feb 2019 | USD | 7.26 | 7.39 | 7.2 | 7.2 | 108 | -0.06 (-0.83%) | 896,106 |
12 Feb 2019 | USD | 7.45 | 7.475 | 7.085 | 7.26 | 108.9 | -0.19 (-2.55%) | 1,926,740 |
11 Feb 2019 | USD | 6.95 | 7.47 | 6.9 | 7.45 | 111.75 | +0.51 (+7.35%) | 1,883,804 |