Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 5.597 | 5.597 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 7,930 |
17 Jan 2019 | USD | 5.74 | 5.82 | 5.51 | 5.51 | 5.51 | -0.2 (-3.50%) | 4,724 |
16 Jan 2019 | USD | 5.41 | 6 | 5.41 | 5.7101 | 5.7101 | +0.45 (+8.56%) | 22,701 |
15 Jan 2019 | USD | 5.37 | 5.4 | 5.16 | 5.26 | 5.26 | -0.227 (-4.13%) | 3,573 |
14 Jan 2019 | USD | 5.68 | 5.7096 | 5.4865 | 5.4865 | 5.4865 | -0.034 (-0.61%) | 1,739 |
11 Jan 2019 | USD | 5.6054 | 5.6054 | 5.52 | 5.52 | 5.52 | +0.02 (+0.36%) | 357 |
10 Jan 2019 | USD | 5.95 | 5.95 | 5.5 | 5.5 | 5.5 | -0.45 (-7.56%) | 2,600 |
9 Jan 2019 | USD | 5.86 | 5.97 | 5.65 | 5.95 | 5.95 | +0.163 (+2.82%) | 12,168 |
8 Jan 2019 | USD | 5.419 | 5.7979 | 5.34 | 5.787 | 5.787 | +0.517 (+9.81%) | 7,352 |
7 Jan 2019 | USD | 4.85 | 5.27 | 4.85 | 5.27 | 5.27 | +0.42 (+8.66%) | 18,095 |
4 Jan 2019 | USD | 5 | 5 | 4.66 | 4.85 | 4.85 | -0.07 (-1.42%) | 25,429 |
3 Jan 2019 | USD | 4.82 | 5.0162 | 4.76 | 4.92 | 4.92 | +0.18 (+3.80%) | 6,230 |
2 Jan 2019 | USD | 4.23 | 4.74 | 4.23 | 4.74 | 4.74 | +0.52 (+12.32%) | 6,847 |
1 Jan 2019 | USD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.41 | 4.56 | 4.22 | 4.22 | 4.22 | -0.19 (-4.31%) | 105,574 |
28 Dec 2018 | USD | 4.32 | 4.71 | 4.32 | 4.41 | 4.41 | +0.09 (+2.08%) | 58,585 |
27 Dec 2018 | USD | 4.3 | 4.59 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 35,750 |
26 Dec 2018 | USD | 4.75 | 4.9791 | 4.29 | 4.3 | 4.3 | -0.46 (-9.66%) | 48,807 |
24 Dec 2018 | USD | 4.82 | 5.0375 | 4.75 | 4.76 | 4.76 | -0.165 (-3.34%) | 31,704 |
21 Dec 2018 | USD | 4.87 | 4.99 | 4.87 | 4.9245 | 4.9245 | -0.075 (-1.51%) | 11,418 |
20 Dec 2018 | USD | 5.02 | 5.27 | 4.9906 | 5 | 5 | -0.29 (-5.48%) | 21,374 |
19 Dec 2018 | USD | 5.09 | 5.4 | 4.89 | 5.29 | 5.29 | +0.39 (+7.96%) | 28,533 |
18 Dec 2018 | USD | 5.04 | 5.1499 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 11,185 |
17 Dec 2018 | USD | 5 | 5.13 | 4.77 | 4.85 | 4.85 | -0.139 (-2.78%) | 9,623 |
14 Dec 2018 | USD | 4.67 | 4.9986 | 4.67 | 4.9887 | 4.9887 | +0.279 (+5.92%) | 25,347 |
13 Dec 2018 | USD | 5.15 | 5.18 | 4.3 | 4.71 | 4.71 | -0.34 (-6.73%) | 71,855 |
12 Dec 2018 | USD | 5.43 | 5.65 | 5 | 5.05 | 5.05 | -0.065 (-1.27%) | 18,208 |
11 Dec 2018 | USD | 5.39 | 5.605 | 5.1 | 5.115 | 5.115 | -0.295 (-5.45%) | 22,918 |
10 Dec 2018 | USD | 5.85 | 5.8853 | 5.41 | 5.41 | 5.41 | -0.36 (-6.24%) | 15,302 |
7 Dec 2018 | USD | 5.85 | 5.85 | 5.77 | 5.77 | 5.77 | -0.08 (-1.37%) | 10,563 |