Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2019 | USD | 6.47 | 6.5 | 6.41 | 6.42 | 6.42 | +0.15 (+2.39%) | 72,246 |
22 Feb 2019 | USD | 6.2925 | 6.3 | 6.24 | 6.27 | 6.27 | +0.03 (+0.48%) | 57,884 |
21 Feb 2019 | USD | 6.27 | 6.28 | 6.21 | 6.24 | 6.24 | -0.22 (-3.41%) | 83,733 |
20 Feb 2019 | USD | 6.386 | 6.49 | 6.38 | 6.46 | 6.46 | +0.01 (+0.16%) | 99,639 |
19 Feb 2019 | USD | 6.43 | 6.48 | 6.3723 | 6.45 | 6.45 | +0.15 (+2.38%) | 92,403 |
18 Feb 2019 | USD | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 6.1475 | 6.3 | 6.1475 | 6.3 | 6.3 | +0.31 (+5.18%) | 87,839 |
14 Feb 2019 | USD | 6.005 | 6.05 | 5.95 | 5.99 | 5.99 | -0.105 (-1.72%) | 85,633 |
13 Feb 2019 | USD | 6.11 | 6.13 | 6.07 | 6.095 | 6.095 | +0.08 (+1.33%) | 171,084 |
12 Feb 2019 | USD | 6 | 6.02 | 5.95 | 6.015 | 6.015 | +0.21 (+3.62%) | 289,024 |
11 Feb 2019 | USD | 5.85 | 5.86 | 5.78 | 5.805 | 5.805 | +0.03 (+0.52%) | 107,058 |
8 Feb 2019 | USD | 5.74 | 5.8 | 5.66 | 5.775 | 5.775 | +0.025 (+0.43%) | 986,479 |
7 Feb 2019 | USD | 5.92 | 5.92 | 5.69 | 5.75 | 5.75 | -0.09 (-1.54%) | 104,448 |
6 Feb 2019 | USD | 5.795 | 5.9 | 5.795 | 5.84 | 5.84 | +0.26 (+4.66%) | 677,931 |
5 Feb 2019 | USD | 5.585 | 5.62 | 5.57 | 5.58 | 5.58 | +0.05 (+0.90%) | 176,246 |
4 Feb 2019 | USD | 5.5025 | 5.54 | 5.47 | 5.53 | 5.53 | -0.07 (-1.25%) | 119,276 |
1 Feb 2019 | USD | 5.58 | 5.64 | 5.54 | 5.6 | 5.6 | -0.13 (-2.27%) | 275,848 |
31 Jan 2019 | USD | 5.7 | 5.78 | 5.7 | 5.73 | 5.73 | -0.28 (-4.66%) | 280,355 |
30 Jan 2019 | USD | 5.95 | 6.04 | 5.91 | 6.01 | 6.01 | 0.0 (0.0%) | 90,632 |
29 Jan 2019 | USD | 6.05 | 6.05 | 5.97 | 6.01 | 6.01 | -0.1 (-1.64%) | 88,161 |
28 Jan 2019 | USD | 6.08 | 6.13 | 6.05 | 6.11 | 6.11 | -0.1 (-1.61%) | 407,275 |
25 Jan 2019 | USD | 6.11 | 6.25 | 6.11 | 6.21 | 6.21 | +0.24 (+4.02%) | 71,030 |
24 Jan 2019 | USD | 5.96 | 6.01 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 314,625 |
23 Jan 2019 | USD | 5.99 | 6.03 | 5.92 | 5.96 | 5.96 | +0.11 (+1.88%) | 203,421 |
22 Jan 2019 | USD | 5.88 | 5.88 | 5.82 | 5.85 | 5.85 | -0.17 (-2.82%) | 534,684 |
21 Jan 2019 | USD | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 6.02 | 6.05 | 5.96 | 6.02 | 6.02 | -0.015 (-0.25%) | 345,253 |
17 Jan 2019 | USD | 6.02 | 6.07 | 5.98 | 6.035 | 6.035 | +0.005 (+0.08%) | 154,304 |
16 Jan 2019 | USD | 5.95 | 6.07 | 5.95 | 6.03 | 6.03 | +0.32 (+5.60%) | 132,548 |
15 Jan 2019 | USD | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | -0.22 (-3.71%) | 446,439 |