Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 6.2 | 6.38 | 5.77 | 5.94 | 5.94 | -0.35 (-5.56%) | 536,642 |
7 Mar 2019 | USD | 6.54 | 6.5728 | 6.2 | 6.29 | 6.29 | -0.2 (-3.08%) | 415,527 |
6 Mar 2019 | USD | 7.19 | 7.19 | 6.3201 | 6.49 | 6.49 | -0.47 (-6.75%) | 704,567 |
5 Mar 2019 | USD | 7.08 | 7.08 | 6.56 | 6.96 | 6.96 | -0.16 (-2.25%) | 621,196 |
4 Mar 2019 | USD | 7.02 | 7.61 | 6.7592 | 7.12 | 7.12 | +0.26 (+3.79%) | 1,718,523 |
1 Mar 2019 | USD | 6.22 | 6.98 | 6.15 | 6.86 | 6.86 | +0.69 (+11.18%) | 1,588,759 |
28 Feb 2019 | USD | 6.25 | 6.37 | 6.0258 | 6.17 | 6.17 | -0.07 (-1.12%) | 492,926 |
27 Feb 2019 | USD | 6.51 | 6.8 | 6.13 | 6.24 | 6.24 | -0.23 (-3.55%) | 1,051,005 |
26 Feb 2019 | USD | 6.31 | 6.62 | 6 | 6.47 | 6.47 | +0.11 (+1.73%) | 1,651,218 |
25 Feb 2019 | USD | 5.3 | 6.7751 | 5.2935 | 6.36 | 6.36 | +1.08 (+20.45%) | 2,491,690 |
22 Feb 2019 | USD | 4.88 | 5.4 | 4.88 | 5.28 | 5.28 | +0.18 (+3.53%) | 1,393,062 |
21 Feb 2019 | USD | 4.97 | 5.13 | 4.88 | 5.1 | 5.1 | +0.13 (+2.62%) | 485,801 |
20 Feb 2019 | USD | 5.1 | 5.16 | 4.94 | 4.97 | 4.97 | -0.17 (-3.31%) | 580,124 |
19 Feb 2019 | USD | 5.24 | 5.32 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 210,928 |
18 Feb 2019 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.26 | 5.29 | 5.0449 | 5.25 | 5.25 | +0.01 (+0.19%) | 478,433 |
14 Feb 2019 | USD | 5.37 | 5.5 | 5.2 | 5.24 | 5.24 | -0.12 (-2.24%) | 483,201 |
13 Feb 2019 | USD | 5.65 | 5.65 | 5.25 | 5.36 | 5.36 | -0.29 (-5.13%) | 1,058,276 |
12 Feb 2019 | USD | 5.28 | 5.75 | 5.05 | 5.65 | 5.65 | +0.42 (+8.03%) | 762,569 |
11 Feb 2019 | USD | 5.02 | 5.34 | 4.94 | 5.23 | 5.23 | +0.19 (+3.77%) | 357,263 |
8 Feb 2019 | USD | 5.09 | 5.2 | 4.8 | 5.04 | 5.04 | -0.06 (-1.18%) | 630,435 |
7 Feb 2019 | USD | 5.58 | 5.58 | 5.035 | 5.1 | 5.1 | -0.49 (-8.77%) | 807,723 |
6 Feb 2019 | USD | 5.52 | 5.88 | 5.42 | 5.59 | 5.59 | +0.07 (+1.27%) | 1,067,650 |
5 Feb 2019 | USD | 5.58 | 5.6 | 5.28 | 5.52 | 5.52 | -0.05 (-0.90%) | 345,969 |
4 Feb 2019 | USD | 5.65 | 5.74 | 5.45 | 5.57 | 5.57 | -0.04 (-0.71%) | 282,736 |
1 Feb 2019 | USD | 5.32 | 5.65 | 5.2736 | 5.61 | 5.61 | +0.28 (+5.25%) | 599,498 |
31 Jan 2019 | USD | 5.5 | 5.5999 | 5.1946 | 5.33 | 5.33 | -0.17 (-3.09%) | 527,125 |
30 Jan 2019 | USD | 5.42 | 5.58 | 5.24 | 5.5 | 5.5 | +0.12 (+2.23%) | 570,513 |
29 Jan 2019 | USD | 5.79 | 5.83 | 5.21 | 5.38 | 5.38 | -0.31 (-5.45%) | 1,306,261 |
28 Jan 2019 | USD | 5.19 | 5.82 | 5.11 | 5.69 | 5.69 | +0.43 (+8.17%) | 987,024 |