Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | USD | 5.2 | 5.3 | 5.15 | 5.3 | 5.3 | +0.05 (+0.95%) | 35,300 |
28 Jan 2019 | USD | 5.5 | 5.5 | 5.19 | 5.25 | 5.25 | -0.25 (-4.55%) | 10,802 |
25 Jan 2019 | USD | 5.8135 | 5.8135 | 5.4501 | 5.5 | 5.5 | -0.2 (-3.51%) | 9,567 |
24 Jan 2019 | USD | 5.5 | 5.9 | 5.5 | 5.7 | 5.7 | +0.2 (+3.64%) | 3,307 |
23 Jan 2019 | USD | 5.5 | 5.6101 | 5.25 | 5.5 | 5.5 | -0.05 (-0.90%) | 16,817 |
22 Jan 2019 | USD | 6 | 6 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 368 |
21 Jan 2019 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5.3992 | 5.5 | 5.26 | 5.5 | 5.5 | +0.22 (+4.17%) | 10,778 |
17 Jan 2019 | USD | 6 | 6 | 5.1 | 5.28 | 5.28 | -0.12 (-2.22%) | 15,427 |
16 Jan 2019 | USD | 5.01 | 5.8525 | 4.75 | 5.4 | 5.4 | +1.3 (+31.71%) | 250,108 |
15 Jan 2019 | USD | 4.06 | 4.1 | 3.8 | 4.1 | 4.1 | -0.2 (-4.65%) | 1,645 |
14 Jan 2019 | USD | 4.4022 | 4.4022 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 1,124 |
11 Jan 2019 | USD | 4.29 | 4.5 | 4.2 | 4.5 | 4.5 | +0.4 (+9.76%) | 2,410 |
10 Jan 2019 | USD | 4.1123 | 4.1123 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 2,000 |
9 Jan 2019 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
8 Jan 2019 | USD | 4.012 | 4.1 | 4.012 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,850 |
7 Jan 2019 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 100 |
4 Jan 2019 | USD | 4.0001 | 4.05 | 4 | 4 | 4 | -0.25 (-5.88%) | 1,500 |
3 Jan 2019 | USD | 4.22 | 4.25 | 4.19 | 4.25 | 4.25 | +0.35 (+8.97%) | 5,011 |
2 Jan 2019 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.25 (-6.02%) | 1,013 |
1 Jan 2019 | USD | 4.1499 | 4.1499 | 4.1499 | 4.1499 | 4.1499 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3.9447 | 4.3501 | 3.8501 | 4.1499 | 4.1499 | -0 (0.0%) | 25,899 |
28 Dec 2018 | USD | 3.99 | 4.195 | 3.99 | 4.1501 | 4.1501 | +0.17 (+4.27%) | 3,963 |
27 Dec 2018 | USD | 4 | 4 | 3.928 | 3.98 | 3.98 | +0.23 (+6.13%) | 800 |
26 Dec 2018 | USD | 4 | 4 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 8,964 |
24 Dec 2018 | USD | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | +0.036 (+0.95%) | 1,766 |
21 Dec 2018 | USD | 3.84 | 4 | 3.784 | 3.784 | 3.784 | -0.216 (-5.40%) | 11,427 |
20 Dec 2018 | USD | 4 | 4.02 | 3.85 | 4 | 4 | -0.15 (-3.61%) | 26,220 |
19 Dec 2018 | USD | 3.7 | 4.3084 | 3.7 | 4.15 | 4.15 | +0.255 (+6.55%) | 12,110 |
18 Dec 2018 | USD | 3.9 | 3.9 | 3.51 | 3.895 | 3.895 | -0.095 (-2.38%) | 7,052 |