Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 6.7 | 6.9 | 6.6 | 6.73 | 67.3 | +0.08 (+1.20%) | 59,874 |
17 Jan 2019 | USD | 6.64 | 6.75 | 6.57 | 6.65 | 66.5 | +0.01 (+0.15%) | 35,697 |
16 Jan 2019 | USD | 6.6141 | 6.8 | 6.58 | 6.64 | 66.4 | 0.0 (0.0%) | 48,317 |
15 Jan 2019 | USD | 6.55 | 6.79 | 6.5324 | 6.64 | 66.4 | +0.09 (+1.37%) | 35,818 |
14 Jan 2019 | USD | 6.53 | 6.66 | 6.52 | 6.55 | 65.5 | -0.04 (-0.61%) | 27,587 |
11 Jan 2019 | USD | 6.69 | 6.7836 | 6.5 | 6.59 | 65.9 | -0.1 (-1.49%) | 78,732 |
10 Jan 2019 | USD | 6.8 | 6.8999 | 6.66 | 6.69 | 66.9 | -0.14 (-2.05%) | 48,445 |
9 Jan 2019 | USD | 6.65 | 6.99 | 6.53 | 6.83 | 68.3 | +0.24 (+3.64%) | 108,988 |
8 Jan 2019 | USD | 6.93 | 6.93 | 6.52 | 6.59 | 65.9 | -0.31 (-4.49%) | 107,724 |
7 Jan 2019 | USD | 6.43 | 6.95 | 6.43 | 6.9 | 69 | +0.51 (+7.98%) | 123,342 |
4 Jan 2019 | USD | 6.11 | 6.6 | 6.09 | 6.39 | 63.9 | +0.3 (+4.93%) | 178,886 |
3 Jan 2019 | USD | 6.1 | 6.27 | 5.91 | 6.09 | 60.9 | -0.03 (-0.49%) | 118,878 |
2 Jan 2019 | USD | 5.77 | 6.55 | 5.69 | 6.12 | 61.2 | +0.28 (+4.79%) | 147,167 |
1 Jan 2019 | USD | 5.84 | 5.84 | 5.84 | 5.84 | 58.4 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6 | 6 | 5.6 | 5.84 | 58.4 | -0.2 (-3.31%) | 135,838 |
28 Dec 2018 | USD | 5.8994 | 6.12 | 5.78 | 6.04 | 60.4 | +0.09 (+1.51%) | 163,052 |
27 Dec 2018 | USD | 5.88 | 5.98 | 5.85 | 5.95 | 59.5 | 0.0 (0.0%) | 36,914 |
26 Dec 2018 | USD | 5.87 | 6 | 5.6462 | 5.95 | 59.5 | +0.09 (+1.54%) | 136,695 |
24 Dec 2018 | USD | 5.81 | 5.9 | 5.79 | 5.86 | 58.6 | -0.05 (-0.85%) | 41,763 |
21 Dec 2018 | USD | 5.77 | 5.98 | 5.6 | 5.91 | 59.1 | +0.16 (+2.78%) | 106,848 |
20 Dec 2018 | USD | 6.17 | 6.29 | 5.67 | 5.75 | 57.5 | -0.55 (-8.73%) | 157,791 |
19 Dec 2018 | USD | 6.12 | 6.34 | 6.075 | 6.3 | 63 | +0.18 (+2.94%) | 389,206 |
18 Dec 2018 | USD | 6.35 | 6.35 | 6.06 | 6.12 | 61.2 | +0.1 (+1.66%) | 124,615 |
17 Dec 2018 | USD | 6.04 | 6.19 | 5.9973 | 6.02 | 60.2 | -0.07 (-1.15%) | 91,987 |
14 Dec 2018 | USD | 6.05 | 6.3473 | 6.05 | 6.09 | 60.9 | -0.14 (-2.25%) | 111,676 |
13 Dec 2018 | USD | 6.2 | 6.37 | 6.11 | 6.23 | 62.3 | +0.1 (+1.63%) | 117,136 |
12 Dec 2018 | USD | 6.38 | 6.45 | 6.12 | 6.13 | 61.3 | -0.12 (-1.92%) | 119,662 |
11 Dec 2018 | USD | 6.24 | 6.44 | 5.87 | 6.25 | 62.5 | +0.1 (+1.63%) | 246,401 |
10 Dec 2018 | USD | 6.65 | 6.75 | 6.05 | 6.15 | 61.5 | -0.59 (-8.75%) | 298,234 |
7 Dec 2018 | USD | 7.01 | 7.21 | 6.57 | 6.74 | 67.4 | -0.4 (-5.60%) | 227,205 |