Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | USD | 6.77 | 6.77 | 6.3501 | 6.44 | 6.44 | -0.24 (-3.59%) | 26,921 |
1 Feb 2018 | USD | 6.67 | 6.69 | 6.55 | 6.68 | 6.68 | +0.09 (+1.37%) | 12,015 |
31 Jan 2018 | USD | 6.6 | 6.72 | 6.47 | 6.59 | 6.59 | +0.06 (+0.92%) | 65,495 |
30 Jan 2018 | USD | 6.71 | 6.71 | 6.37 | 6.53 | 6.53 | -0.04 (-0.61%) | 20,565 |
29 Jan 2018 | USD | 6.75 | 6.75 | 6.57 | 6.57 | 6.57 | -0.12 (-1.79%) | 2,500 |
26 Jan 2018 | USD | 6.65 | 6.69 | 6.43 | 6.69 | 6.69 | +0.05 (+0.75%) | 39,525 |
25 Jan 2018 | USD | 6.65 | 6.71 | 6.4093 | 6.64 | 6.64 | -0.23 (-3.35%) | 24,600 |
24 Jan 2018 | USD | 6.89 | 6.899 | 6.5699 | 6.87 | 6.87 | +0.09 (+1.33%) | 11,100 |
23 Jan 2018 | USD | 6.2 | 6.95 | 6.2 | 6.78 | 6.78 | +0.74 (+12.25%) | 25,305 |
22 Jan 2018 | USD | 5.79 | 6.07 | 5.75 | 6.04 | 6.04 | +0.28 (+4.86%) | 43,700 |
19 Jan 2018 | USD | 5.64 | 5.79 | 5.63 | 5.76 | 5.76 | +0.01 (+0.17%) | 27,481 |
18 Jan 2018 | USD | 5.77 | 5.78 | 5.7435 | 5.75 | 5.75 | -0.01 (-0.17%) | 8,247 |
17 Jan 2018 | USD | 5.7001 | 5.78 | 5.683 | 5.76 | 5.76 | +0.07 (+1.23%) | 5,850 |
16 Jan 2018 | USD | 5.78 | 5.84 | 5.69 | 5.69 | 5.69 | -0.11 (-1.90%) | 10,282 |
15 Jan 2018 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 5.77 | 5.85 | 5.74 | 5.8 | 5.8 | +0.05 (+0.87%) | 85,789 |
11 Jan 2018 | USD | 5.76 | 5.85 | 5.75 | 5.75 | 5.75 | -0.02 (-0.34%) | 18,985 |
10 Jan 2018 | USD | 5.68 | 5.77 | 5.68 | 5.7699 | 5.7699 | +0.07 (+1.24%) | 18,550 |
9 Jan 2018 | USD | 5.73 | 5.73 | 5.6887 | 5.6995 | 5.6995 | -0.027 (-0.47%) | 9,100 |
8 Jan 2018 | USD | 5.73 | 5.73 | 5.7087 | 5.7265 | 5.7265 | -0.004 (-0.06%) | 6,100 |
5 Jan 2018 | USD | 5.75 | 5.927 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 11,252 |
4 Jan 2018 | USD | 5.8 | 5.8 | 5.6073 | 5.75 | 5.75 | -0.07 (-1.20%) | 33,262 |
3 Jan 2018 | USD | 5.79 | 5.91 | 5.72 | 5.82 | 5.82 | +0.1 (+1.75%) | 95,591 |
2 Jan 2018 | USD | 5.74 | 5.77 | 5.69 | 5.72 | 5.72 | -0.02 (-0.35%) | 12,900 |
1 Jan 2018 | USD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.78 | 5.98 | 5.71 | 5.74 | 5.74 | +0.06 (+1.06%) | 93,787 |
28 Dec 2017 | USD | 5.29 | 5.74 | 5.265 | 5.68 | 5.68 | +0.18 (+3.27%) | 221,151 |
27 Dec 2017 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
26 Dec 2017 | USD | 5.5 | 5.59 | 5.17 | 5.5 | 5.5 | 0.0 (0.0%) | 46,158 |
25 Dec 2017 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |