Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 5.9 | 7.8 | 5.8 | 7.3 | 256.1404 | +1.5 (+25.86%) | 121,880 |
10 Jan 2019 | USD | 5.1 | 6.3 | 5 | 5.8 | 203.5088 | +0.9 (+18.37%) | 43,470 |
9 Jan 2019 | USD | 5.2 | 5.2 | 4.8 | 4.9 | 171.9298 | -0.2 (-3.92%) | 10,310 |
8 Jan 2019 | USD | 5.7 | 6.5 | 4.7 | 5.1 | 178.9474 | -0.5 (-8.93%) | 59,760 |
7 Jan 2019 | USD | 5 | 6 | 4.6 | 5.6 | 196.4912 | +1.2 (+27.27%) | 80,170 |
4 Jan 2019 | USD | 4.4 | 4.7 | 4.2 | 4.4 | 154.386 | +0.2 (+4.76%) | 13,600 |
3 Jan 2019 | USD | 4.4 | 4.8 | 4.1 | 4.2 | 147.3684 | -0.2 (-4.55%) | 21,160 |
2 Jan 2019 | USD | 4.4 | 4.5 | 3.9 | 4.4 | 154.386 | +0.2 (+4.76%) | 30,280 |
1 Jan 2019 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 147.3684 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 4.1 | 4.2 | 3.9 | 4.2 | 147.3684 | +0.1 (+2.44%) | 52,990 |
28 Dec 2018 | USD | 3.9 | 4.7 | 3.6 | 4.1 | 143.8596 | +0.2 (+5.13%) | 79,600 |
27 Dec 2018 | USD | 3.9 | 4 | 3.5 | 3.9 | 136.8421 | 0.0 (0.0%) | 41,400 |
26 Dec 2018 | USD | 3.1 | 3.9 | 2.5 | 3.9 | 136.8421 | +0.9 (+30%) | 132,100 |
24 Dec 2018 | USD | 2.5 | 3.5 | 2.5 | 3 | 105.2632 | +0.6 (+25%) | 50,490 |
21 Dec 2018 | USD | 2.7 | 3 | 2 | 2.4 | 84.2105 | -0.3 (-11.11%) | 173,310 |
20 Dec 2018 | USD | 3.2 | 3.3 | 2.6 | 2.7 | 94.7368 | -0.5 (-15.63%) | 37,860 |
19 Dec 2018 | USD | 3.2 | 3.5 | 3.2 | 3.2 | 112.2807 | +0.2 (+6.67%) | 41,670 |
18 Dec 2018 | USD | 3.2 | 3.2 | 3 | 3 | 105.2632 | -0.2 (-6.25%) | 35,320 |
17 Dec 2018 | USD | 4 | 4 | 3 | 3.2 | 112.2807 | -0.5 (-13.51%) | 44,750 |
14 Dec 2018 | USD | 4 | 4 | 3.6 | 3.7 | 129.8246 | -0.3 (-7.50%) | 26,000 |
13 Dec 2018 | USD | 4.2 | 4.2 | 3.9 | 4 | 140.3509 | 0.0 (0.0%) | 28,900 |
12 Dec 2018 | USD | 4 | 4.5 | 3.9 | 4 | 140.3509 | +0.1 (+2.56%) | 48,790 |
11 Dec 2018 | USD | 4 | 4.2 | 3.8 | 3.9 | 136.8421 | -0.1 (-2.50%) | 45,170 |
10 Dec 2018 | USD | 4.7 | 4.7 | 3.8 | 4 | 140.3509 | -0.6 (-13.04%) | 64,920 |
7 Dec 2018 | USD | 4.2 | 4.8 | 4 | 4.6 | 161.4035 | +0.4 (+9.52%) | 106,970 |
6 Dec 2018 | USD | 4.9 | 4.9 | 4 | 4.2 | 147.3684 | -0.7 (-14.29%) | 55,610 |
4 Dec 2018 | USD | 5.3 | 5.5 | 4.3 | 4.9 | 171.9298 | -0.2 (-3.92%) | 102,800 |
3 Dec 2018 | USD | 9 | 9 | 4.8 | 5.1 | 178.9474 | -3.9 (-43.33%) | 177,130 |
30 Nov 2018 | USD | 9.4 | 9.9 | 8.9 | 9 | 315.7895 | -0.5 (-5.26%) | 16,110 |
29 Nov 2018 | USD | 9.1 | 9.8 | 9 | 9.5 | 333.3333 | +0.3 (+3.26%) | 13,700 |