Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 5.4 | 5.4 | 5.2 | 5.4 | 189.4737 | +0.1 (+1.89%) | 17,730 |
21 Feb 2019 | USD | 5.5 | 5.5 | 5.2 | 5.3 | 185.9649 | -0.2 (-3.64%) | 17,270 |
20 Feb 2019 | USD | 5.4 | 5.5 | 5.3 | 5.5 | 192.9825 | +0.1 (+1.85%) | 27,570 |
19 Feb 2019 | USD | 5.5 | 5.5 | 5.2 | 5.4 | 189.4737 | +0.1 (+1.89%) | 29,480 |
18 Feb 2019 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 185.9649 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.3 | 5.5 | 5.1 | 5.3 | 185.9649 | 0.0 (0.0%) | 21,710 |
14 Feb 2019 | USD | 5.4 | 5.5 | 5.2 | 5.3 | 185.9649 | 0.0 (0.0%) | 36,530 |
13 Feb 2019 | USD | 5.2 | 5.5 | 5 | 5.3 | 185.9649 | +0.2 (+3.92%) | 72,450 |
12 Feb 2019 | USD | 5 | 5.3 | 4.9 | 5.1 | 178.9474 | +0.2 (+4.08%) | 20,840 |
11 Feb 2019 | USD | 5.1 | 5.2 | 4.8 | 4.9 | 171.9298 | -0.1 (-2%) | 24,430 |
8 Feb 2019 | USD | 4.9 | 5 | 4.8 | 5 | 175.4386 | +0.1 (+2.04%) | 11,430 |
7 Feb 2019 | USD | 5 | 5 | 4.8 | 4.9 | 171.9298 | -0.1 (-2%) | 17,600 |
6 Feb 2019 | USD | 5.2 | 5.3 | 4.9 | 5 | 175.4386 | -0.1 (-1.96%) | 51,920 |
5 Feb 2019 | USD | 5.2 | 5.3 | 5 | 5.1 | 178.9474 | -0.1 (-1.92%) | 39,110 |
4 Feb 2019 | USD | 5.2 | 5.3 | 5.1 | 5.2 | 182.4561 | +0.2 (+4%) | 21,780 |
1 Feb 2019 | USD | 5.1 | 5.3 | 4.9 | 5 | 175.4386 | -0.1 (-1.96%) | 100,050 |
31 Jan 2019 | USD | 5.2 | 5.4 | 5 | 5.1 | 178.9474 | -0.1 (-1.92%) | 11,930 |
30 Jan 2019 | USD | 5.1 | 5.3 | 5 | 5.2 | 182.4561 | 0.0 (0.0%) | 19,450 |
29 Jan 2019 | USD | 5 | 5.3 | 4.9 | 5.2 | 182.4561 | +0.2 (+4%) | 13,800 |
28 Jan 2019 | USD | 5.2 | 5.5 | 4.8 | 5 | 175.4386 | -0.3 (-5.66%) | 522,860 |
25 Jan 2019 | USD | 5.3 | 5.4 | 3.7 | 5.3 | 185.9649 | 0.0 (0.0%) | 499,900 |
24 Jan 2019 | USD | 5.4 | 5.6 | 5.2 | 5.3 | 185.9649 | -0.3 (-5.36%) | 47,000 |
23 Jan 2019 | USD | 5.5 | 5.7 | 5.2 | 5.6 | 196.4912 | +0.3 (+5.66%) | 161,240 |
22 Jan 2019 | USD | 5.1 | 5.5 | 5 | 5.3 | 185.9649 | +0.6 (+12.77%) | 38,580 |
21 Jan 2019 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 164.9123 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5 | 5.4 | 4.7 | 4.7 | 164.9123 | -1.2 (-20.34%) | 321,490 |
17 Jan 2019 | USD | 6.7 | 6.8 | 5.3 | 5.9 | 207.0175 | -0.9 (-13.24%) | 32,920 |
16 Jan 2019 | USD | 6.8 | 6.8 | 6.2 | 6.8 | 238.5965 | 0.0 (0.0%) | 6,380 |
15 Jan 2019 | USD | 7.1 | 7.2 | 6.1 | 6.8 | 238.5965 | -0.3 (-4.23%) | 28,900 |
14 Jan 2019 | USD | 7.7 | 8.4 | 7 | 7.1 | 249.1228 | -0.2 (-2.74%) | 38,710 |