Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 5.16 | 5.16 | 4.815 | 5.01 | 5.01 | -0.14 (-2.72%) | 21,587 |
7 Mar 2019 | USD | 5.49 | 5.49 | 5.11 | 5.15 | 5.15 | -0.22 (-4.10%) | 19,640 |
6 Mar 2019 | USD | 5.6 | 5.69 | 5.3 | 5.37 | 5.37 | -0.23 (-4.11%) | 19,071 |
5 Mar 2019 | USD | 5.86 | 5.86 | 5.39 | 5.6 | 5.6 | -0.34 (-5.72%) | 31,525 |
4 Mar 2019 | USD | 5.52 | 6 | 5.5 | 5.94 | 5.94 | +0.36 (+6.45%) | 92,928 |
1 Mar 2019 | USD | 5.47 | 5.59 | 5.44 | 5.58 | 5.58 | +0.12 (+2.20%) | 17,285 |
28 Feb 2019 | USD | 5.45 | 5.52 | 5.35 | 5.46 | 5.46 | 0.0 (0.0%) | 34,812 |
27 Feb 2019 | USD | 5.26 | 5.49 | 5.26 | 5.46 | 5.46 | +0.14 (+2.63%) | 10,308 |
26 Feb 2019 | USD | 5.36 | 5.54 | 5.26 | 5.32 | 5.32 | +0.03 (+0.57%) | 14,426 |
25 Feb 2019 | USD | 5.22 | 5.58 | 5.05 | 5.29 | 5.29 | +0.13 (+2.52%) | 22,721 |
22 Feb 2019 | USD | 5.5366 | 5.57 | 5.05 | 5.16 | 5.16 | -0.36 (-6.52%) | 67,413 |
21 Feb 2019 | USD | 5.84 | 5.91 | 5.43 | 5.52 | 5.52 | -0.35 (-5.96%) | 32,417 |
20 Feb 2019 | USD | 5.75 | 5.985 | 5.73 | 5.87 | 5.87 | +0.12 (+2.09%) | 21,258 |
19 Feb 2019 | USD | 5.7 | 5.76 | 5.56 | 5.75 | 5.75 | 0.0 (0.0%) | 27,197 |
18 Feb 2019 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.93 | 5.93 | 5.57 | 5.75 | 5.75 | -0.15 (-2.54%) | 35,948 |
14 Feb 2019 | USD | 5.93 | 6 | 5.85 | 5.9 | 5.9 | -0.01 (-0.17%) | 39,573 |
13 Feb 2019 | USD | 5.84 | 5.995 | 5.84 | 5.91 | 5.91 | +0.07 (+1.20%) | 14,933 |
12 Feb 2019 | USD | 5.42 | 5.84 | 5.42 | 5.84 | 5.84 | +0.2 (+3.55%) | 17,625 |
11 Feb 2019 | USD | 5.64 | 5.75 | 5.49 | 5.64 | 5.64 | +0.08 (+1.44%) | 18,073 |
8 Feb 2019 | USD | 5.36 | 5.6 | 5.26 | 5.56 | 5.56 | +0.26 (+4.91%) | 39,953 |
7 Feb 2019 | USD | 5.29 | 5.74 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 11,068 |
6 Feb 2019 | USD | 5.53 | 5.53 | 5.28 | 5.3 | 5.3 | -0.15 (-2.75%) | 11,334 |
5 Feb 2019 | USD | 5.67 | 5.67 | 5.42 | 5.45 | 5.45 | -0.23 (-4.05%) | 8,190 |
4 Feb 2019 | USD | 5.53 | 5.74 | 5.42 | 5.68 | 5.68 | +0.21 (+3.84%) | 29,622 |
1 Feb 2019 | USD | 5.3 | 5.5878 | 5.06 | 5.47 | 5.47 | +0.17 (+3.21%) | 20,593 |
31 Jan 2019 | USD | 5.51 | 5.61 | 5.27 | 5.3 | 5.3 | -0.23 (-4.16%) | 30,150 |
30 Jan 2019 | USD | 5.28 | 5.53 | 5.1456 | 5.53 | 5.53 | +0.24 (+4.54%) | 17,084 |
29 Jan 2019 | USD | 5.34 | 5.3697 | 5.05 | 5.29 | 5.29 | -0.03 (-0.56%) | 11,468 |
28 Jan 2019 | USD | 5.55 | 5.55 | 5.21 | 5.32 | 5.32 | -0.31 (-5.51%) | 17,195 |