Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | USD | 4.4354 | 4.66 | 4.4354 | 4.55 | 4.55 | +0.06 (+1.34%) | 20,194 |
11 Mar 2019 | USD | 4.34 | 4.54 | 4.255 | 4.49 | 4.49 | +0.15 (+3.46%) | 36,145 |
8 Mar 2019 | USD | 4.09 | 4.4 | 3.99 | 4.34 | 4.34 | +0.23 (+5.60%) | 27,913 |
7 Mar 2019 | USD | 4.22 | 4.2493 | 4 | 4.11 | 4.11 | -0.09 (-2.14%) | 43,917 |
6 Mar 2019 | USD | 4.44 | 4.6 | 4.15 | 4.2 | 4.2 | -0.06 (-1.41%) | 38,034 |
5 Mar 2019 | USD | 4.17 | 4.47 | 4.0928 | 4.26 | 4.26 | +0.1 (+2.40%) | 50,499 |
4 Mar 2019 | USD | 4.29 | 4.53 | 4.12 | 4.16 | 4.16 | -0.11 (-2.58%) | 44,600 |
1 Mar 2019 | USD | 4.2612 | 4.3 | 4.11 | 4.27 | 4.27 | +0.04 (+0.95%) | 31,393 |
28 Feb 2019 | USD | 4.18 | 4.52 | 4.18 | 4.23 | 4.23 | +0.05 (+1.20%) | 15,134 |
27 Feb 2019 | USD | 4.57 | 4.57 | 4.05 | 4.18 | 4.18 | -0.11 (-2.56%) | 49,701 |
26 Feb 2019 | USD | 4.21 | 4.51 | 4.08 | 4.29 | 4.29 | +0.02 (+0.47%) | 56,108 |
25 Feb 2019 | USD | 4.47 | 4.4942 | 4 | 4.27 | 4.27 | -0.13 (-2.95%) | 87,906 |
22 Feb 2019 | USD | 4.62 | 4.64 | 4.3 | 4.4 | 4.4 | -0.19 (-4.14%) | 110,705 |
21 Feb 2019 | USD | 4.92 | 5.05 | 4.51 | 4.59 | 4.59 | -0.45 (-8.93%) | 87,675 |
20 Feb 2019 | USD | 5.3 | 5.3 | 4.77 | 5.04 | 5.04 | -0.27 (-5.08%) | 95,403 |
19 Feb 2019 | USD | 5.42 | 5.6 | 5.2 | 5.31 | 5.31 | -0.1 (-1.85%) | 25,287 |
18 Feb 2019 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.48 | 5.6 | 5.31 | 5.41 | 5.41 | -0.07 (-1.28%) | 71,922 |
14 Feb 2019 | USD | 5.5 | 5.67 | 5.025 | 5.48 | 5.48 | -0.06 (-1.08%) | 21,111 |
13 Feb 2019 | USD | 5.55 | 5.6 | 5.385 | 5.54 | 5.54 | +0.08 (+1.47%) | 24,969 |
12 Feb 2019 | USD | 5.52 | 5.6 | 5.38 | 5.46 | 5.46 | -0.07 (-1.27%) | 34,183 |
11 Feb 2019 | USD | 5.7 | 5.7 | 5.36 | 5.53 | 5.53 | -0.06 (-1.07%) | 31,958 |
8 Feb 2019 | USD | 5.09 | 5.61 | 5.04 | 5.59 | 5.59 | +0.5 (+9.82%) | 40,511 |
7 Feb 2019 | USD | 5.73 | 5.73 | 5 | 5.09 | 5.09 | -0.58 (-10.23%) | 49,464 |
6 Feb 2019 | USD | 5.3 | 5.89 | 5.3 | 5.67 | 5.67 | +0.28 (+5.19%) | 35,140 |
5 Feb 2019 | USD | 5.5 | 5.585 | 5.27 | 5.39 | 5.39 | -0.16 (-2.88%) | 67,587 |
4 Feb 2019 | USD | 5.77 | 5.79 | 5.47 | 5.55 | 5.55 | -0.14 (-2.46%) | 32,312 |
1 Feb 2019 | USD | 5.67 | 5.93 | 5.58 | 5.69 | 5.69 | -0.06 (-1.04%) | 38,710 |
31 Jan 2019 | USD | 5.69 | 5.93 | 5.6 | 5.75 | 5.75 | +0.06 (+1.05%) | 59,788 |
30 Jan 2019 | USD | 5.53 | 5.74 | 5.53 | 5.69 | 5.69 | +0.16 (+2.89%) | 32,119 |