Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | USD | 5.15 | 5.17 | 4.06 | 4.85 | 4.85 | -0.3 (-5.83%) | 50,400 |
14 Feb 2019 | USD | 5.27 | 5.5 | 5.15 | 5.15 | 5.15 | -0.125 (-2.37%) | 9,700 |
13 Feb 2019 | USD | 5.3 | 5.5 | 5.21 | 5.275 | 5.275 | -0.025 (-0.47%) | 21,200 |
12 Feb 2019 | USD | 5.46 | 5.974 | 5.2 | 5.3 | 5.3 | -0.15 (-2.75%) | 14,100 |
11 Feb 2019 | USD | 6.18 | 6.439 | 5.18 | 5.45 | 5.45 | -0.55 (-9.17%) | 64,000 |
8 Feb 2019 | USD | 5.41 | 6.11 | 5.3 | 6 | 6 | +0.41 (+7.33%) | 44,200 |
7 Feb 2019 | USD | 5.44 | 5.6 | 5.4 | 5.59 | 5.59 | 0.0 (0.0%) | 4,800 |
6 Feb 2019 | USD | 5.35 | 5.6 | 5.28 | 5.59 | 5.59 | +0.28 (+5.27%) | 4,700 |
5 Feb 2019 | USD | 5.35 | 5.67 | 5.288 | 5.31 | 5.31 | +0.01 (+0.19%) | 5,800 |
4 Feb 2019 | USD | 5.41 | 5.67 | 5.23 | 5.3 | 5.3 | -0.25 (-4.50%) | 16,100 |
1 Feb 2019 | USD | 5.76 | 5.9 | 5.11 | 5.55 | 5.55 | -0.05 (-0.89%) | 25,500 |
31 Jan 2019 | USD | 5.28 | 5.8 | 5.28 | 5.6 | 5.6 | +0.22 (+4.09%) | 21,400 |
30 Jan 2019 | USD | 5.4 | 5.5 | 4.76 | 5.38 | 5.38 | +0.19 (+3.66%) | 60,600 |
29 Jan 2019 | USD | 4.98 | 5.4 | 4.87 | 5.19 | 5.19 | +0.22 (+4.43%) | 29,900 |
28 Jan 2019 | USD | 4.99 | 4.99 | 4.62 | 4.97 | 4.97 | -0.05 (-1.00%) | 25,600 |
25 Jan 2019 | USD | 5 | 5.06 | 4.58 | 5.02 | 5.02 | +0.05 (+1.01%) | 80,400 |
24 Jan 2019 | USD | 4.51 | 5.4 | 4.51 | 4.97 | 4.97 | +0.49 (+10.94%) | 102,600 |
23 Jan 2019 | USD | 4.81 | 5.1 | 4.332 | 4.48 | 4.48 | -0.36 (-7.44%) | 46,000 |
22 Jan 2019 | USD | 4.92 | 5 | 4.51 | 4.84 | 4.84 | -0.04 (-0.82%) | 39,600 |
21 Jan 2019 | USD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 4.34 | 5.322 | 4.2 | 4.88 | 4.88 | +0.53 (+12.18%) | 110,300 |
17 Jan 2019 | USD | 4.21 | 6.23 | 4.2 | 4.35 | 4.35 | +0.13 (+3.08%) | 441,400 |
16 Jan 2019 | USD | 4.02 | 4.5 | 3.83 | 4.22 | 4.22 | +0.17 (+4.20%) | 21,800 |
15 Jan 2019 | USD | 3.93 | 4.19 | 3.701 | 4.05 | 4.05 | +0.1 (+2.53%) | 29,500 |
14 Jan 2019 | USD | 4.07 | 4.191 | 3.45 | 3.95 | 3.95 | -0.28 (-6.62%) | 70,600 |
11 Jan 2019 | USD | 4.54 | 4.8 | 3.58 | 4.23 | 4.23 | -0.3 (-6.62%) | 106,600 |
10 Jan 2019 | USD | 3.3 | 4.67 | 3.3 | 4.53 | 4.53 | +1.24 (+37.69%) | 197,500 |
9 Jan 2019 | USD | 2.89 | 3.39 | 2.69 | 3.29 | 3.29 | +0.25 (+8.22%) | 31,200 |
8 Jan 2019 | USD | 2.29 | 3.04 | 2.29 | 3.04 | 3.04 | +0.75 (+32.75%) | 33,800 |
7 Jan 2019 | USD | 2.161 | 2.313 | 2.111 | 2.29 | 2.29 | +0.125 (+5.77%) | 8,900 |