Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 5.91 | 6.01 | 5.9064 | 6.01 | 6.01 | +0.11 (+1.86%) | 15,507 |
21 Feb 2019 | USD | 5.91 | 6 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 26,849 |
20 Feb 2019 | USD | 5.84 | 5.96 | 5.84 | 5.95 | 5.95 | +0.09 (+1.54%) | 42,282 |
19 Feb 2019 | USD | 5.82 | 5.86 | 5.7721 | 5.86 | 5.86 | +0.03 (+0.51%) | 42,065 |
18 Feb 2019 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 5.78 | 5.87 | 5.78 | 5.83 | 5.83 | +0.08 (+1.39%) | 24,084 |
14 Feb 2019 | USD | 5.74 | 5.75 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 24,666 |
13 Feb 2019 | USD | 5.77 | 5.77 | 5.72 | 5.74 | 5.74 | +0.02 (+0.35%) | 20,821 |
12 Feb 2019 | USD | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | +0.09 (+1.60%) | 28,355 |
11 Feb 2019 | USD | 5.63 | 5.66 | 5.6 | 5.63 | 5.63 | -0.01 (-0.18%) | 32,757 |
8 Feb 2019 | USD | 5.66 | 5.66 | 5.58 | 5.64 | 5.64 | -0.06 (-1.05%) | 42,589 |
7 Feb 2019 | USD | 5.7 | 5.7263 | 5.64 | 5.7 | 5.7 | -0.02 (-0.35%) | 49,728 |
6 Feb 2019 | USD | 5.72 | 5.75 | 5.69 | 5.72 | 5.72 | +0.01 (+0.18%) | 29,535 |
5 Feb 2019 | USD | 5.75 | 5.7617 | 5.71 | 5.71 | 5.71 | -0.02 (-0.35%) | 35,953 |
4 Feb 2019 | USD | 5.81 | 5.81 | 5.73 | 5.73 | 5.73 | -0.09 (-1.55%) | 60,054 |
1 Feb 2019 | USD | 5.85 | 5.86 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 45,456 |
31 Jan 2019 | USD | 5.86 | 5.92 | 5.72 | 5.88 | 5.88 | +0.07 (+1.20%) | 121,846 |
30 Jan 2019 | USD | 5.78 | 5.81 | 5.69 | 5.81 | 5.81 | +0.05 (+0.87%) | 57,263 |
29 Jan 2019 | USD | 5.66 | 5.76 | 5.64 | 5.76 | 5.76 | +0.1 (+1.77%) | 57,854 |
28 Jan 2019 | USD | 5.58 | 5.67 | 5.57 | 5.66 | 5.66 | +0.04 (+0.71%) | 96,087 |
25 Jan 2019 | USD | 5.66 | 5.6799 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 29,926 |
24 Jan 2019 | USD | 5.56 | 5.64 | 5.54 | 5.64 | 5.64 | +0.1 (+1.81%) | 29,830 |
23 Jan 2019 | USD | 5.6 | 5.63 | 5.54 | 5.54 | 5.54 | -0.05 (-0.89%) | 20,964 |
22 Jan 2019 | USD | 5.59 | 5.69 | 5.55 | 5.59 | 5.59 | -0.03 (-0.53%) | 48,198 |
21 Jan 2019 | USD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 5.57 | 5.6881 | 5.54 | 5.62 | 5.62 | +0.06 (+1.08%) | 29,176 |
17 Jan 2019 | USD | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | +0.04 (+0.72%) | 18,749 |
16 Jan 2019 | USD | 5.5 | 5.56 | 5.5 | 5.52 | 5.52 | +0.03 (+0.55%) | 21,357 |
15 Jan 2019 | USD | 5.44 | 5.5389 | 5.44 | 5.49 | 5.49 | +0.06 (+1.10%) | 40,239 |
14 Jan 2019 | USD | 5.47 | 5.5 | 5.43 | 5.43 | 5.43 | -0.08 (-1.45%) | 28,883 |