Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 6.18 | 6.24 | 6 | 6.01 | 6.01 | -0.27 (-4.30%) | 64,767,696 |
5 Feb 2018 | USD | 6.25 | 6.36 | 6.19 | 6.28 | 6.28 | -0.08 (-1.26%) | 34,140,430 |
2 Feb 2018 | USD | 6.33 | 6.45 | 5.96 | 6.36 | 6.36 | +0.03 (+0.47%) | 57,536,887 |
1 Feb 2018 | USD | 6.77 | 6.81 | 6.22 | 6.33 | 6.33 | -0.42 (-6.22%) | 82,502,241 |
31 Jan 2018 | USD | 6.75 | 6.84 | 6.7 | 6.75 | 6.75 | -0.02 (-0.30%) | 46,950,284 |
30 Jan 2018 | USD | 6.8 | 6.89 | 6.7 | 6.77 | 6.77 | -0.04 (-0.59%) | 41,253,710 |
29 Jan 2018 | USD | 6.95 | 7.02 | 6.79 | 6.81 | 6.81 | -0.13 (-1.87%) | 58,078,252 |
26 Jan 2018 | USD | 6.97 | 7.05 | 6.93 | 6.94 | 6.94 | -0.09 (-1.28%) | 47,896,165 |
25 Jan 2018 | USD | 6.95 | 7.17 | 6.95 | 7.03 | 7.03 | +0.13 (+1.88%) | 103,526,901 |
24 Jan 2018 | USD | 6.87 | 6.93 | 6.79 | 6.9 | 6.9 | -0.01 (-0.14%) | 51,909,090 |
23 Jan 2018 | USD | 6.98 | 7.03 | 6.86 | 6.91 | 6.91 | +0.01 (+0.14%) | 72,107,804 |
22 Jan 2018 | USD | 6.73 | 6.92 | 6.64 | 6.9 | 6.9 | +0.17 (+2.53%) | 76,788,311 |
19 Jan 2018 | USD | 6.75 | 6.84 | 6.69 | 6.73 | 6.73 | -0.06 (-0.88%) | 53,936,804 |
18 Jan 2018 | USD | 6.8 | 6.89 | 6.76 | 6.79 | 6.79 | -0.03 (-0.44%) | 40,732,679 |
17 Jan 2018 | USD | 6.85 | 6.88 | 6.66 | 6.82 | 6.82 | -0.08 (-1.16%) | 69,294,270 |
16 Jan 2018 | USD | 6.85 | 6.98 | 6.82 | 6.9 | 6.9 | +0.06 (+0.88%) | 52,417,526 |
15 Jan 2018 | USD | 7.14 | 7.19 | 6.81 | 6.84 | 6.84 | -0.31 (-4.34%) | 114,514,294 |
12 Jan 2018 | USD | 7.24 | 7.24 | 7.14 | 7.15 | 7.15 | -0.14 (-1.92%) | 61,180,454 |
11 Jan 2018 | USD | 7.26 | 7.38 | 7.21 | 7.29 | 7.29 | +0.12 (+1.67%) | 86,774,478 |
10 Jan 2018 | USD | 7.28 | 7.29 | 7.1 | 7.17 | 7.17 | -0.12 (-1.65%) | 82,194,567 |
9 Jan 2018 | USD | 7.45 | 7.47 | 7.27 | 7.29 | 7.29 | -0.12 (-1.62%) | 81,720,721 |
8 Jan 2018 | USD | 7.3 | 7.49 | 7.25 | 7.41 | 7.41 | +0.12 (+1.65%) | 144,801,988 |
5 Jan 2018 | USD | 7.26 | 7.31 | 7.16 | 7.29 | 7.29 | +0.02 (+0.28%) | 80,247,105 |
4 Jan 2018 | USD | 7.26 | 7.28 | 7.17 | 7.27 | 7.27 | -0.03 (-0.41%) | 76,495,499 |
3 Jan 2018 | USD | 7.24 | 7.38 | 7.22 | 7.3 | 7.3 | +0.07 (+0.97%) | 102,226,223 |
2 Jan 2018 | USD | 7.25 | 7.27 | 7.17 | 7.23 | 7.23 | +0.04 (+0.56%) | 53,904,631 |
1 Jan 2018 | USD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 7.23 | 7.26 | 7.15 | 7.19 | 7.19 | -0.07 (-0.96%) | 65,887,871 |
28 Dec 2017 | USD | 7.03 | 7.33 | 6.98 | 7.26 | 7.26 | +0.23 (+3.27%) | 138,820,419 |
27 Dec 2017 | USD | 6.98 | 7.13 | 6.97 | 7.03 | 7.03 | +0.07 (+1.01%) | 85,042,971 |