Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2019 | USD | 5.6388 | 6.1886 | 5.5638 | 5.8587 | 3.8367 | +0.24 (+4.27%) | 3,243,465 |
4 Feb 2019 | USD | 5.5988 | 5.7487 | 5.5688 | 5.6188 | 3.6796 | +0.01 (+0.18%) | 761,264 |
1 Feb 2019 | USD | 5.8487 | 5.8987 | 5.4688 | 5.6088 | 3.6731 | -0.2 (-3.44%) | 1,982,248 |
31 Jan 2019 | USD | 5.6488 | 6.0087 | 5.6488 | 5.8087 | 3.804 | +0.17 (+3.01%) | 1,834,328 |
30 Jan 2019 | USD | 5.7487 | 5.7487 | 5.5188 | 5.6388 | 3.6927 | +0.18 (+3.30%) | 1,186,040 |
29 Jan 2019 | USD | 5.5688 | 5.6688 | 5.4188 | 5.4588 | 3.5749 | -0.1 (-1.80%) | 1,665,606 |
28 Jan 2019 | USD | 5.3488 | 5.5888 | 5.3088 | 5.5588 | 3.6403 | +0.05 (+0.91%) | 1,115,346 |
25 Jan 2019 | USD | 5.5088 | 5.6988 | 5.4988 | 5.5088 | 3.6076 | +0.02 (+0.36%) | 1,532,046 |
24 Jan 2019 | USD | 5.1889 | 5.5088 | 5.1589 | 5.4888 | 3.5945 | +0.3 (+5.78%) | 1,916,810 |
23 Jan 2019 | USD | 5.2389 | 5.3088 | 5.0589 | 5.1889 | 3.3981 | -0.03 (-0.57%) | 1,328,300 |
22 Jan 2019 | USD | 5.3988 | 5.4388 | 5.0989 | 5.2189 | 3.4177 | -0.211 (-3.89%) | 1,715,958 |
21 Jan 2019 | USD | 5.43 | 5.43 | 5.43 | 5.43 | 3.556 | +0.001 (+0.02%) | 0 |
18 Jan 2019 | USD | 5.5288 | 5.6288 | 5.4188 | 5.4288 | 3.5552 | -0.06 (-1.09%) | 1,356,420 |
17 Jan 2019 | USD | 5.3988 | 5.5488 | 5.3888 | 5.4888 | 3.5945 | +0.07 (+1.29%) | 1,044,611 |
16 Jan 2019 | USD | 5.4788 | 5.5688 | 5.3688 | 5.4188 | 3.5487 | -0.06 (-1.10%) | 1,096,018 |
15 Jan 2019 | USD | 5.5088 | 5.6288 | 5.4488 | 5.4788 | 3.588 | -0.02 (-0.36%) | 1,092,276 |
14 Jan 2019 | USD | 5.4088 | 5.7387 | 5.4088 | 5.4988 | 3.601 | +0.03 (+0.55%) | 1,460,759 |
11 Jan 2019 | USD | 5.3888 | 5.4988 | 5.3488 | 5.4688 | 3.5814 | +0.05 (+0.92%) | 849,377 |
10 Jan 2019 | USD | 5.3288 | 5.5488 | 5.2988 | 5.4188 | 3.5487 | +0.08 (+1.50%) | 1,212,528 |
9 Jan 2019 | USD | 5.2688 | 5.4788 | 5.2589 | 5.3388 | 3.4963 | +0.12 (+2.30%) | 1,734,345 |
8 Jan 2019 | USD | 5.4188 | 5.4388 | 5.1489 | 5.2189 | 3.4177 | -0.26 (-4.74%) | 2,427,263 |
7 Jan 2019 | USD | 5.3388 | 5.5988 | 5.2389 | 5.4788 | 3.588 | +0.16 (+3.01%) | 1,516,622 |
4 Jan 2019 | USD | 5.0989 | 5.4788 | 5.0989 | 5.3188 | 3.4832 | +0.28 (+5.55%) | 1,708,436 |
3 Jan 2019 | USD | 5.0289 | 5.2589 | 4.9589 | 5.0389 | 3.2999 | -0.03 (-0.59%) | 1,624,539 |
2 Jan 2019 | USD | 4.8689 | 5.1789 | 4.799 | 5.0689 | 3.3195 | +0.099 (+1.99%) | 1,181,152 |
1 Jan 2019 | USD | 4.97 | 4.97 | 4.97 | 4.97 | 3.2547 | +0.001 (+0.02%) | 0 |
31 Dec 2018 | USD | 5.0589 | 5.1429 | 4.8889 | 4.9689 | 3.254 | -0.09 (-1.78%) | 1,637,880 |
28 Dec 2018 | USD | 4.9489 | 5.1139 | 4.8289 | 5.0589 | 3.313 | +0.12 (+2.43%) | 1,951,068 |
27 Dec 2018 | USD | 4.8889 | 4.9489 | 4.599 | 4.9389 | 3.2344 | -0.01 (-0.20%) | 1,828,673 |
26 Dec 2018 | USD | 4.739 | 4.9689 | 4.649 | 4.9489 | 3.2409 | +0.35 (+7.61%) | 1,818,619 |