Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2019 | USD | 5.7 | 5.94 | 5.61 | 5.94 | 816,886.62 | +0.23 (+4.03%) | 4 |
18 Feb 2019 | USD | 5.71 | 5.71 | 5.71 | 5.71 | 785,256.33 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.81 | 5.86 | 5.53 | 5.71 | 785,256.33 | -0.16 (-2.73%) | 4 |
14 Feb 2019 | USD | 5.76 | 5.96 | 5.67 | 5.87 | 807,260.01 | +0.12 (+2.09%) | 4 |
13 Feb 2019 | USD | 5.56 | 5.8178 | 5.51 | 5.75 | 790,757.25 | +0.23 (+4.17%) | 6 |
12 Feb 2019 | USD | 5.35 | 5.55 | 5.25 | 5.52 | 759,126.96 | +0.27 (+5.14%) | 5 |
11 Feb 2019 | USD | 5.1 | 5.33 | 5.06 | 5.25 | 721,995.75 | +0.14 (+2.74%) | 3 |
8 Feb 2019 | USD | 5.07 | 5.135 | 4.88 | 5.11 | 702,742.53 | -0.01 (-0.20%) | 4 |
7 Feb 2019 | USD | 5.22 | 5.253 | 4.81 | 5.12 | 704,117.76 | -0.16 (-3.03%) | 5 |
6 Feb 2019 | USD | 5.35 | 5.6 | 5.19 | 5.28 | 726,121.44 | +0.26 (+5.18%) | 5 |
5 Feb 2019 | USD | 4.91 | 5.04 | 4.82 | 5.02 | 690,365.46 | +0.14 (+2.87%) | 3 |
4 Feb 2019 | USD | 4.8 | 4.98 | 4.79 | 4.88 | 671,112.24 | +0.09 (+1.88%) | 4 |
1 Feb 2019 | USD | 4.66 | 5.01 | 4.5401 | 4.79 | 658,735.17 | +0.14 (+3.01%) | 8 |
31 Jan 2019 | USD | 4.83 | 4.83 | 4.63 | 4.65 | 639,481.95 | -0.14 (-2.92%) | 5 |
30 Jan 2019 | USD | 4.52 | 4.92 | 4.5 | 4.79 | 658,735.17 | +0.31 (+6.92%) | 7 |
29 Jan 2019 | USD | 4.35 | 4.51 | 4.23 | 4.48 | 616,103.04 | +0.14 (+3.23%) | 5 |
28 Jan 2019 | USD | 4.38 | 4.43 | 4.21 | 4.34 | 596,849.82 | -0.1 (-2.25%) | 3 |
25 Jan 2019 | USD | 4.3 | 4.57 | 4.29 | 4.44 | 610,602.12 | +0.19 (+4.47%) | 5 |
24 Jan 2019 | USD | 4.2 | 4.31 | 4.11 | 4.25 | 584,472.75 | +0.05 (+1.19%) | 3 |
23 Jan 2019 | USD | 4.33 | 4.33 | 4.1 | 4.2 | 577,596.6 | -0.1 (-2.33%) | 3 |
22 Jan 2019 | USD | 4.67 | 4.6717 | 4.2 | 4.3 | 591,348.9 | -0.37 (-7.92%) | 6 |
21 Jan 2019 | USD | 4.67 | 4.67 | 4.67 | 4.67 | 642,232.41 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 4.53 | 4.81 | 4.515 | 4.67 | 642,232.41 | +0.17 (+3.78%) | 6 |
17 Jan 2019 | USD | 4.28 | 4.57 | 4.07 | 4.5 | 618,853.5 | +0.21 (+4.90%) | 7 |
16 Jan 2019 | USD | 4.47 | 4.7 | 4.28 | 4.29 | 589,973.67 | -0.19 (-4.24%) | 4 |
15 Jan 2019 | USD | 4.75 | 4.75 | 4.3 | 4.48 | 616,103.04 | -0.3 (-6.28%) | 8 |
14 Jan 2019 | USD | 5.05 | 5.05 | 4.65 | 4.78 | 657,359.94 | -0.35 (-6.82%) | 8 |
11 Jan 2019 | USD | 5.35 | 5.35 | 4.935 | 5.13 | 705,492.99 | -0.22 (-4.11%) | 8 |
10 Jan 2019 | USD | 5 | 5.41 | 4.97 | 5.35 | 735,748.05 | +0.31 (+6.15%) | 9 |
9 Jan 2019 | USD | 4.94 | 5.07 | 4.94 | 5.04 | 693,115.92 | +0.13 (+2.65%) | 7 |