Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2019 | USD | 6.82 | 7.11 | 6.82 | 6.94 | 104.1 | +0.08 (+1.17%) | 1,769,089 |
7 Feb 2019 | USD | 7.03 | 7.06 | 6.73 | 6.86 | 102.9 | -0.19 (-2.70%) | 2,071,097 |
6 Feb 2019 | USD | 7.19 | 7.26 | 7.03 | 7.05 | 105.75 | -0.14 (-1.95%) | 1,004,161 |
5 Feb 2019 | USD | 7.08 | 7.24 | 7.06 | 7.19 | 107.85 | +0.14 (+1.99%) | 922,406 |
4 Feb 2019 | USD | 7.17 | 7.29 | 7.025 | 7.05 | 105.75 | -0.12 (-1.67%) | 1,214,224 |
1 Feb 2019 | USD | 7.42 | 7.54 | 7.075 | 7.17 | 107.55 | -0.2 (-2.71%) | 1,542,875 |
31 Jan 2019 | USD | 7.51 | 7.53 | 7.295 | 7.37 | 110.55 | -0.13 (-1.73%) | 1,181,618 |
30 Jan 2019 | USD | 7.52 | 7.7 | 7.44 | 7.5 | 112.5 | -0.03 (-0.40%) | 1,141,070 |
29 Jan 2019 | USD | 7.48 | 7.53 | 7.39 | 7.53 | 112.95 | +0.04 (+0.53%) | 558,885 |
28 Jan 2019 | USD | 7.4 | 7.61 | 7.4 | 7.49 | 112.35 | +0.06 (+0.81%) | 925,745 |
25 Jan 2019 | USD | 7.28 | 7.455 | 7.268 | 7.43 | 111.45 | +0.2 (+2.77%) | 587,083 |
24 Jan 2019 | USD | 7.11 | 7.31 | 7.07 | 7.23 | 108.45 | +0.13 (+1.83%) | 564,567 |
23 Jan 2019 | USD | 7.13 | 7.24 | 7.015 | 7.1 | 106.5 | -0.01 (-0.14%) | 636,945 |
22 Jan 2019 | USD | 7.3 | 7.38 | 7.005 | 7.11 | 106.65 | -0.25 (-3.40%) | 1,137,791 |
21 Jan 2019 | USD | 7.36 | 7.36 | 7.36 | 7.36 | 110.4 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 7.13 | 7.43 | 7.065 | 7.36 | 110.4 | +0.29 (+4.10%) | 1,551,904 |
17 Jan 2019 | USD | 6.87 | 7.09 | 6.86 | 7.07 | 106.05 | +0.19 (+2.76%) | 568,381 |
16 Jan 2019 | USD | 6.62 | 6.95 | 6.62 | 6.88 | 103.2 | +0.18 (+2.69%) | 837,485 |
15 Jan 2019 | USD | 6.71 | 6.72 | 6.55 | 6.7 | 100.5 | -0.02 (-0.30%) | 957,350 |
14 Jan 2019 | USD | 6.85 | 6.94 | 6.7 | 6.72 | 100.8 | -0.16 (-2.33%) | 1,067,695 |
11 Jan 2019 | USD | 7.16 | 7.16 | 6.79 | 6.88 | 103.2 | -0.31 (-4.31%) | 1,456,885 |
10 Jan 2019 | USD | 7.18 | 7.32 | 7.07 | 7.19 | 107.85 | -0.12 (-1.64%) | 989,316 |
9 Jan 2019 | USD | 7.07 | 7.41 | 6.99 | 7.31 | 109.65 | +0.27 (+3.84%) | 2,476,475 |
8 Jan 2019 | USD | 6.82 | 7.12 | 6.64 | 7.04 | 105.6 | +0.28 (+4.14%) | 3,025,285 |
7 Jan 2019 | USD | 6.45 | 6.8464 | 6.45 | 6.76 | 101.4 | +0.31 (+4.81%) | 3,947,008 |
4 Jan 2019 | USD | 6.27 | 6.555 | 6.2016 | 6.45 | 96.75 | +0.16 (+2.54%) | 2,282,877 |
3 Jan 2019 | USD | 6.13 | 6.36 | 6.1 | 6.29 | 94.35 | +0.17 (+2.78%) | 1,511,603 |
2 Jan 2019 | USD | 5.84 | 6.24 | 5.79 | 6.12 | 91.8 | +0.18 (+3.03%) | 1,114,297 |
1 Jan 2019 | USD | 5.94 | 5.94 | 5.94 | 5.94 | 89.1 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6.08 | 6.13 | 5.775 | 5.94 | 89.1 | -0.14 (-2.30%) | 993,713 |