Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 6.93 | 7.0601 | 6.69 | 7.04 | 149.5073 | +0.11 (+1.59%) | 9,450 |
16 Jan 2019 | USD | 6.67 | 6.93 | 6.67 | 6.93 | 147.1713 | +0.23 (+3.43%) | 2,653 |
15 Jan 2019 | USD | 7.04 | 7.0815 | 6.7 | 6.7 | 142.2868 | -0.34 (-4.83%) | 5,902 |
14 Jan 2019 | USD | 6.99 | 7.2 | 6.91 | 7.04 | 149.5073 | -0.15 (-2.09%) | 9,430 |
11 Jan 2019 | USD | 6.8999 | 7.66 | 6.8999 | 7.19 | 152.6928 | +0.34 (+4.96%) | 30,281 |
10 Jan 2019 | USD | 6.7 | 6.93 | 6.66 | 6.85 | 145.4723 | +0.16 (+2.39%) | 15,142 |
9 Jan 2019 | USD | 6.76 | 6.7675 | 6.63 | 6.69 | 142.0744 | +0.02 (+0.30%) | 1,854 |
8 Jan 2019 | USD | 6.82 | 6.82 | 6.35 | 6.67 | 141.6497 | -0.17 (-2.49%) | 23,694 |
7 Jan 2019 | USD | 6.92 | 6.94 | 6.71 | 6.84 | 145.2599 | -0.07 (-1.01%) | 10,700 |
4 Jan 2019 | USD | 6.52 | 7 | 6.45 | 6.91 | 146.7465 | +0.56 (+8.82%) | 23,907 |
3 Jan 2019 | USD | 6.45 | 6.57 | 6.3 | 6.35 | 134.8539 | -0.1 (-1.55%) | 6,526 |
2 Jan 2019 | USD | 5.19 | 6.528 | 5.19 | 6.45 | 136.9776 | +1.25 (+24.04%) | 29,444 |
1 Jan 2019 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 110.4315 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.45 | 5.23 | 4.45 | 5.2 | 110.4315 | +0.742 (+16.64%) | 24,526 |
28 Dec 2018 | USD | 4.401 | 4.4581 | 4.32 | 4.4581 | 94.6759 | -0.032 (-0.71%) | 3,559 |
27 Dec 2018 | USD | 4.31 | 4.5932 | 4.31 | 4.49 | 95.3534 | +0.18 (+4.18%) | 9,783 |
26 Dec 2018 | USD | 4.4 | 4.5 | 4.2 | 4.31 | 91.5308 | -0.09 (-2.05%) | 12,649 |
24 Dec 2018 | USD | 4.41 | 4.66 | 4.2601 | 4.4 | 93.4421 | -0.032 (-0.72%) | 10,169 |
21 Dec 2018 | USD | 4.54 | 4.71 | 4.28 | 4.4321 | 94.1238 | -0.098 (-2.16%) | 16,976 |
20 Dec 2018 | USD | 4.85 | 4.87 | 4.52 | 4.53 | 96.2029 | -0.28 (-5.82%) | 11,286 |
19 Dec 2018 | USD | 4.79 | 4.9 | 4.75 | 4.81 | 102.1492 | 0.0 (0.0%) | 45,698 |
18 Dec 2018 | USD | 4.82 | 4.97 | 4.7501 | 4.81 | 102.1492 | +0.06 (+1.26%) | 9,192 |
17 Dec 2018 | USD | 4.92 | 4.93 | 4.75 | 4.75 | 100.875 | -0.27 (-5.38%) | 6,885 |
14 Dec 2018 | USD | 5.02 | 5.02 | 4.71 | 5.02 | 106.6089 | -0.004 (-0.09%) | 11,600 |
13 Dec 2018 | USD | 5.05 | 5.13 | 5.0245 | 5.0245 | 106.7045 | -0.035 (-0.70%) | 514 |
12 Dec 2018 | USD | 5.04 | 5.19 | 5.01 | 5.06 | 107.4584 | -0.04 (-0.78%) | 4,399 |
11 Dec 2018 | USD | 5.2 | 5.2 | 5.0342 | 5.1 | 108.3078 | -0.1 (-1.92%) | 14,109 |
10 Dec 2018 | USD | 5.26 | 5.3 | 5.2 | 5.2 | 110.4315 | -0.14 (-2.62%) | 2,214 |
7 Dec 2018 | USD | 5.31 | 5.3399 | 5.21 | 5.3399 | 113.4026 | +0.05 (+0.94%) | 3,216 |
6 Dec 2018 | USD | 5.21 | 5.29 | 5.2001 | 5.29 | 112.3428 | +0.04 (+0.76%) | 3,989 |