Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2019 | USD | 9.285 | 9.75 | 9.1 | 9.555 | 47.775 | +0.105 (+1.11%) | 5,012 |
27 Mar 2019 | USD | 9.75 | 9.75 | 9.45 | 9.45 | 47.25 | -0.05 (-0.53%) | 690 |
26 Mar 2019 | USD | 9.6113 | 9.8055 | 9.2425 | 9.5 | 47.5 | -0.102 (-1.06%) | 3,542 |
25 Mar 2019 | USD | 9.7 | 9.7491 | 9.4632 | 9.6015 | 48.0075 | +0.525 (+5.78%) | 5,647 |
22 Mar 2019 | USD | 8.197 | 9.1165 | 8.197 | 9.0765 | 45.3825 | +0.977 (+12.06%) | 9,091 |
21 Mar 2019 | USD | 8.25 | 8.25 | 8.094 | 8.1 | 40.5 | -0.15 (-1.82%) | 1,655 |
20 Mar 2019 | USD | 8.25 | 8.302 | 8.009 | 8.25 | 41.25 | +0.3 (+3.77%) | 5,296 |
19 Mar 2019 | USD | 8.0435 | 8.0899 | 7.95 | 7.95 | 39.75 | +0.05 (+0.63%) | 2,975 |
18 Mar 2019 | USD | 8.5602 | 8.5602 | 7.857 | 7.9 | 39.5 | -0.212 (-2.62%) | 2,331 |
15 Mar 2019 | USD | 8.15 | 8.65 | 8.096 | 8.1125 | 40.5625 | +0.013 (+0.15%) | 3,067 |
14 Mar 2019 | USD | 8.0855 | 8.2355 | 7.9 | 8.1 | 40.5 | -0.014 (-0.17%) | 3,841 |
13 Mar 2019 | USD | 9.46 | 9.85 | 7.85 | 8.114 | 40.57 | -1.216 (-13.03%) | 18,517 |
12 Mar 2019 | USD | 8.95 | 9.4685 | 8.95 | 9.3295 | 46.6475 | +0.394 (+4.40%) | 5,987 |
11 Mar 2019 | USD | 8.4 | 8.95 | 8.3113 | 8.936 | 44.68 | +0.918 (+11.45%) | 22,679 |
8 Mar 2019 | USD | 8.25 | 8.404 | 7.9655 | 8.0176 | 40.088 | -0.282 (-3.40%) | 8,386 |
7 Mar 2019 | USD | 8.05 | 8.5 | 7.775 | 8.3 | 41.5 | +0.536 (+6.91%) | 14,472 |
6 Mar 2019 | USD | 7.75 | 8.05 | 7.703 | 7.7635 | 38.8175 | +0.292 (+3.91%) | 7,073 |
5 Mar 2019 | USD | 6.6945 | 7.7 | 6.6945 | 7.4715 | 37.3575 | +0.592 (+8.60%) | 14,350 |
4 Mar 2019 | USD | 6.681 | 7 | 6.2189 | 6.88 | 34.4 | +0.13 (+1.93%) | 9,358 |
1 Mar 2019 | USD | 6.0495 | 6.854 | 6.0485 | 6.75 | 33.75 | +0.652 (+10.70%) | 14,145 |
28 Feb 2019 | USD | 6.15 | 6.15 | 6.0975 | 6.0975 | 30.4875 | -0.052 (-0.85%) | 391 |
27 Feb 2019 | USD | 6.117 | 6.1925 | 6.0255 | 6.15 | 30.75 | +0.05 (+0.82%) | 4,418 |
26 Feb 2019 | USD | 6.1145 | 6.1145 | 6.0825 | 6.1 | 30.5 | +0.106 (+1.77%) | 4,110 |
25 Feb 2019 | USD | 6.35 | 6.35 | 5.9939 | 5.9939 | 29.9695 | -0.107 (-1.76%) | 23,777 |
22 Feb 2019 | USD | 6.1 | 6.164 | 6.05 | 6.101 | 30.505 | +0.032 (+0.52%) | 22,170 |
21 Feb 2019 | USD | 6.085 | 6.1075 | 5.9815 | 6.0695 | 30.3475 | -0.056 (-0.91%) | 6,519 |
20 Feb 2019 | USD | 6.2895 | 6.4 | 6.1 | 6.1255 | 30.6275 | +0.025 (+0.42%) | 7,535 |
19 Feb 2019 | USD | 6.2075 | 6.2995 | 5.9455 | 6.1 | 30.5 | +0.2 (+3.39%) | 26,816 |
18 Feb 2019 | USD | 5.9 | 5.9 | 5.9 | 5.9 | 29.5 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 6.35 | 6.35 | 5.7575 | 5.9 | 29.5 | -0.146 (-2.41%) | 9,730 |