Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 6.5 | 6.59 | 6.17 | 6.25 | 6.25 | -0.06 (-0.95%) | 3,497,367 |
1 Mar 2019 | USD | 6.49 | 6.58 | 6.29 | 6.31 | 6.31 | +0.01 (+0.16%) | 3,754,902 |
28 Feb 2019 | USD | 6.9 | 6.92 | 6.27 | 6.3 | 6.3 | -0.67 (-9.61%) | 6,236,667 |
27 Feb 2019 | USD | 6.38 | 7.16 | 6.37 | 6.97 | 6.97 | +0.57 (+8.91%) | 11,866,544 |
26 Feb 2019 | USD | 6.24 | 6.51 | 6.16 | 6.4 | 6.4 | +0.02 (+0.31%) | 5,519,307 |
25 Feb 2019 | USD | 6.05 | 6.5 | 6.01 | 6.38 | 6.38 | +0.57 (+9.81%) | 9,762,471 |
22 Feb 2019 | USD | 5.53 | 5.92 | 5.49 | 5.81 | 5.81 | +0.4 (+7.39%) | 4,280,629 |
21 Feb 2019 | USD | 5.44 | 5.56 | 5.39 | 5.41 | 5.41 | -0.07 (-1.28%) | 2,704,427 |
20 Feb 2019 | USD | 5.18 | 5.5 | 5.16 | 5.48 | 5.48 | +0.34 (+6.61%) | 3,337,899 |
19 Feb 2019 | USD | 5.04 | 5.23 | 5.02 | 5.14 | 5.14 | +0.1 (+1.98%) | 1,675,274 |
18 Feb 2019 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.05 | 5.18 | 5.04 | 5.04 | 5.04 | -0.01 (-0.20%) | 1,696,921 |
14 Feb 2019 | USD | 5.04 | 5.16 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 1,315,018 |
13 Feb 2019 | USD | 5.18 | 5.24 | 5.02 | 5.04 | 5.04 | -0.12 (-2.33%) | 3,697,615 |
12 Feb 2019 | USD | 5.06 | 5.18 | 5 | 5.16 | 5.16 | +0.14 (+2.79%) | 3,731,492 |
11 Feb 2019 | USD | 4.97 | 5.06 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 1,055,023 |
8 Feb 2019 | USD | 5 | 5 | 4.8338 | 4.96 | 4.96 | -0.04 (-0.80%) | 923,247 |
7 Feb 2019 | USD | 5.06 | 5.15 | 4.95 | 5 | 5 | -0.08 (-1.57%) | 1,036,450 |
6 Feb 2019 | USD | 5.17 | 5.2299 | 5.08 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,594,314 |
5 Feb 2019 | USD | 5.18 | 5.36 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 2,363,179 |
4 Feb 2019 | USD | 5.26 | 5.26 | 5.0899 | 5.17 | 5.17 | -0.09 (-1.71%) | 1,565,952 |
1 Feb 2019 | USD | 5.28 | 5.31 | 5.21 | 5.26 | 5.26 | -0.05 (-0.94%) | 1,478,885 |
31 Jan 2019 | USD | 5.32 | 5.4 | 5.2 | 5.31 | 5.31 | +0.02 (+0.38%) | 2,308,687 |
30 Jan 2019 | USD | 5.03 | 5.36 | 5.005 | 5.29 | 5.29 | +0.32 (+6.44%) | 2,676,668 |
29 Jan 2019 | USD | 4.99 | 5.085 | 4.89 | 4.97 | 4.97 | +0.07 (+1.43%) | 1,806,084 |
28 Jan 2019 | USD | 5.06 | 5.14 | 4.87 | 4.9 | 4.9 | -0.21 (-4.11%) | 1,641,277 |
25 Jan 2019 | USD | 5.12 | 5.17 | 5.03 | 5.11 | 5.11 | +0.07 (+1.39%) | 2,442,799 |
24 Jan 2019 | USD | 5.35 | 5.35 | 5.02 | 5.04 | 5.04 | -0.31 (-5.79%) | 2,111,344 |
23 Jan 2019 | USD | 5.48 | 5.57 | 5.31 | 5.35 | 5.35 | -0.08 (-1.47%) | 2,095,632 |
22 Jan 2019 | USD | 5.31 | 5.5 | 5.21 | 5.43 | 5.43 | +0.07 (+1.31%) | 2,825,005 |