Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 11.3 | 11.4038 | 10.51 | 11.07 | 11.07 | +0.26 (+2.41%) | 96,687 |
4 Mar 2019 | USD | 11.5 | 11.765 | 10.55 | 10.81 | 10.81 | -0.51 (-4.51%) | 103,158 |
1 Mar 2019 | USD | 11.5 | 11.5668 | 11.04 | 11.32 | 11.32 | -0.07 (-0.61%) | 63,289 |
28 Feb 2019 | USD | 10.88 | 11.5 | 10.88 | 11.39 | 11.39 | +0.39 (+3.55%) | 145,744 |
27 Feb 2019 | USD | 10.9 | 11.05 | 10.855 | 11 | 11 | 0.0 (0.0%) | 198,227 |
26 Feb 2019 | USD | 10.47 | 11.3 | 10.45 | 11 | 11 | +0.57 (+5.47%) | 157,998 |
25 Feb 2019 | USD | 11.19 | 12.2889 | 10.12 | 10.43 | 10.43 | -0.41 (-3.78%) | 318,596 |
22 Feb 2019 | USD | 9.6 | 11.62 | 9.58 | 10.84 | 10.84 | +1.33 (+13.99%) | 596,592 |
21 Feb 2019 | USD | 9.54 | 9.68 | 9.11 | 9.51 | 9.51 | -0.03 (-0.31%) | 76,090 |
20 Feb 2019 | USD | 9.12 | 9.72 | 9.12 | 9.54 | 9.54 | +0.49 (+5.41%) | 102,647 |
19 Feb 2019 | USD | 8.49 | 9.1112 | 8.49 | 9.05 | 9.05 | +0.58 (+6.85%) | 87,452 |
18 Feb 2019 | USD | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 8.23 | 8.7 | 8.2 | 8.47 | 8.47 | +0.25 (+3.04%) | 37,605 |
14 Feb 2019 | USD | 8.05 | 8.35 | 8.0127 | 8.22 | 8.22 | +0.12 (+1.48%) | 40,891 |
13 Feb 2019 | USD | 7.91 | 8.11 | 7.9 | 8.1 | 8.1 | +0.19 (+2.40%) | 29,892 |
12 Feb 2019 | USD | 7.817 | 7.91 | 7.8 | 7.91 | 7.91 | 0.0 (0.0%) | 13,070 |
11 Feb 2019 | USD | 7.92 | 7.92 | 7.8601 | 7.91 | 7.91 | 0.0 (0.0%) | 6,659 |
8 Feb 2019 | USD | 7.95 | 8.1 | 7.76 | 7.91 | 7.91 | -0.11 (-1.37%) | 17,897 |
7 Feb 2019 | USD | 8.01 | 8.11 | 7.839 | 8.02 | 8.02 | -0.06 (-0.74%) | 22,559 |
6 Feb 2019 | USD | 8.19 | 8.19 | 7.818 | 8.08 | 8.08 | -0.12 (-1.46%) | 20,342 |
5 Feb 2019 | USD | 8.01 | 8.2 | 7.97 | 8.2 | 8.2 | +0.15 (+1.86%) | 9,972 |
4 Feb 2019 | USD | 7.87 | 8.05 | 7.7586 | 8.05 | 8.05 | +0.21 (+2.68%) | 25,554 |
1 Feb 2019 | USD | 7.84 | 7.84 | 7.6832 | 7.84 | 7.84 | 0.0 (0.0%) | 12,285 |
31 Jan 2019 | USD | 7.78 | 7.85 | 7.55 | 7.84 | 7.84 | +0.1 (+1.29%) | 64,119 |
30 Jan 2019 | USD | 7.7 | 7.83 | 7.7 | 7.74 | 7.74 | -0.02 (-0.26%) | 12,932 |
29 Jan 2019 | USD | 7.71 | 7.79 | 7.55 | 7.76 | 7.76 | +0.12 (+1.57%) | 38,689 |
28 Jan 2019 | USD | 7.76 | 7.85 | 7.55 | 7.64 | 7.64 | -0.21 (-2.68%) | 15,201 |
25 Jan 2019 | USD | 7.69 | 7.86 | 7.4464 | 7.85 | 7.85 | +0.23 (+3.02%) | 47,698 |
24 Jan 2019 | USD | 7.5 | 7.64 | 7.4 | 7.62 | 7.62 | +0.12 (+1.60%) | 9,807 |
23 Jan 2019 | USD | 7.7 | 7.7 | 7.42 | 7.5 | 7.5 | -0.15 (-1.96%) | 5,334 |