Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 4.43 | 4.5 | 4.2 | 4.5 | 4.5 | +0.16 (+3.69%) | 13,642 |
28 Feb 2019 | USD | 4.3487 | 4.3487 | 4.32 | 4.34 | 4.34 | +0.15 (+3.58%) | 2,154 |
27 Feb 2019 | USD | 4.26 | 4.39 | 4.17 | 4.19 | 4.19 | -0.11 (-2.56%) | 16,156 |
26 Feb 2019 | USD | 4.4899 | 4.4899 | 4.29 | 4.3 | 4.3 | -0.005 (-0.12%) | 4,836 |
25 Feb 2019 | USD | 4.3 | 4.38 | 4.26 | 4.305 | 4.305 | +0.005 (+0.12%) | 15,166 |
22 Feb 2019 | USD | 4.26 | 4.46 | 4.26 | 4.3 | 4.3 | -0.06 (-1.38%) | 21,198 |
21 Feb 2019 | USD | 4.36 | 4.49 | 4.31 | 4.36 | 4.36 | -0.02 (-0.46%) | 11,425 |
20 Feb 2019 | USD | 4.66 | 4.66 | 4.38 | 4.38 | 4.38 | -0.24 (-5.19%) | 13,720 |
19 Feb 2019 | USD | 4.7 | 4.7 | 4.4253 | 4.62 | 4.62 | +0.21 (+4.76%) | 28,827 |
18 Feb 2019 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 4.56 | 4.65 | 4.41 | 4.41 | 4.41 | -0.14 (-3.08%) | 16,940 |
14 Feb 2019 | USD | 4.67 | 4.901 | 4.55 | 4.55 | 4.55 | -0.12 (-2.57%) | 35,525 |
13 Feb 2019 | USD | 5.75 | 5.75 | 4.31 | 4.67 | 4.67 | -1.31 (-21.91%) | 209,854 |
12 Feb 2019 | USD | 6.0027 | 6.178 | 5.93 | 5.98 | 5.98 | -0.14 (-2.29%) | 3,283 |
11 Feb 2019 | USD | 6.16 | 6.68 | 5.92 | 6.12 | 6.12 | +0.11 (+1.83%) | 19,241 |
8 Feb 2019 | USD | 5.65 | 6.19 | 5.57 | 6.01 | 6.01 | +0.36 (+6.37%) | 21,749 |
7 Feb 2019 | USD | 5.5677 | 5.7875 | 5.54 | 5.65 | 5.65 | +0.14 (+2.54%) | 18,323 |
6 Feb 2019 | USD | 5.49 | 5.65 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 15,246 |
5 Feb 2019 | USD | 5.5 | 5.7722 | 5.4502 | 5.47 | 5.47 | -0.27 (-4.70%) | 26,722 |
4 Feb 2019 | USD | 5.3749 | 5.74 | 5.215 | 5.74 | 5.74 | +0.401 (+7.50%) | 18,748 |
1 Feb 2019 | USD | 5.5 | 5.5 | 5.3395 | 5.3395 | 5.3395 | -0.145 (-2.65%) | 5,996 |
31 Jan 2019 | USD | 5.5 | 5.511 | 5.3998 | 5.485 | 5.485 | -0.015 (-0.27%) | 10,363 |
30 Jan 2019 | USD | 5.5347 | 5.59 | 5.5 | 5.5 | 5.5 | +0.056 (+1.02%) | 8,483 |
29 Jan 2019 | USD | 5.4442 | 5.4442 | 5.4442 | 5.4442 | 5.4442 | -0.056 (-1.02%) | 143 |
28 Jan 2019 | USD | 5.4239 | 5.57 | 5.4239 | 5.5001 | 5.5001 | +0 (+0.0%) | 1,416 |
25 Jan 2019 | USD | 5.82 | 5.82 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 4,147 |
24 Jan 2019 | USD | 5.61 | 5.64 | 5.5376 | 5.59 | 5.59 | -0.11 (-1.93%) | 6,555 |
23 Jan 2019 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
22 Jan 2019 | USD | 5.7 | 5.7 | 5.59 | 5.7 | 5.7 | +0.29 (+5.36%) | 23,927 |
21 Jan 2019 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |