Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 5.85 | 6.3999 | 5.63 | 6.15 | 6.15 | +0.25 (+4.24%) | 72,195 |
6 Feb 2018 | USD | 5.8 | 6 | 5.6812 | 5.9 | 5.9 | -0.1 (-1.67%) | 33,236 |
5 Feb 2018 | USD | 5.95 | 6 | 5.71 | 6 | 6 | -0.21 (-3.38%) | 54,684 |
2 Feb 2018 | USD | 6.16 | 6.47 | 5.63 | 6.21 | 6.21 | +0.06 (+0.98%) | 86,389 |
1 Feb 2018 | USD | 5.5 | 6.49 | 5.351 | 6.15 | 6.15 | +0.65 (+11.82%) | 198,772 |
31 Jan 2018 | USD | 5.02 | 5.98 | 4.8196 | 5.5 | 5.5 | +0.6 (+12.24%) | 250,604 |
30 Jan 2018 | USD | 4.3301 | 5.15 | 4.3301 | 4.9 | 4.9 | +0.65 (+15.29%) | 51,927 |
29 Jan 2018 | USD | 4.27 | 4.315 | 4.19 | 4.25 | 4.25 | -0.15 (-3.41%) | 35,671 |
26 Jan 2018 | USD | 4.39 | 4.4 | 4.3 | 4.4 | 4.4 | +0.04 (+0.92%) | 18,561 |
25 Jan 2018 | USD | 4.3515 | 4.41 | 4.3515 | 4.36 | 4.36 | -0.2 (-4.39%) | 964 |
24 Jan 2018 | USD | 4.61 | 4.61 | 4.5088 | 4.56 | 4.56 | -0.08 (-1.72%) | 623 |
23 Jan 2018 | USD | 4.62 | 4.65 | 4.58 | 4.64 | 4.64 | +0.07 (+1.53%) | 6,420 |
22 Jan 2018 | USD | 4.85 | 4.85 | 4.521 | 4.57 | 4.57 | -0.323 (-6.61%) | 9,316 |
19 Jan 2018 | USD | 4.82 | 5 | 4.77 | 4.8932 | 4.8932 | -0.057 (-1.15%) | 16,427 |
18 Jan 2018 | USD | 4.8 | 4.95 | 4.705 | 4.95 | 4.95 | +0.23 (+4.87%) | 8,191 |
17 Jan 2018 | USD | 4.6303 | 4.8999 | 4.6 | 4.72 | 4.72 | +0.12 (+2.61%) | 14,373 |
16 Jan 2018 | USD | 4.75 | 4.7748 | 4.45 | 4.6 | 4.6 | -0.11 (-2.34%) | 26,257 |
15 Jan 2018 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.92 | 4.93 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 8,031 |
11 Jan 2018 | USD | 4.7 | 5.01 | 4.7 | 4.95 | 4.95 | +0.29 (+6.22%) | 19,483 |
10 Jan 2018 | USD | 4.67 | 4.91 | 4.641 | 4.66 | 4.66 | +0.1 (+2.19%) | 5,966 |
9 Jan 2018 | USD | 4.7 | 4.9 | 4.56 | 4.56 | 4.56 | -0.21 (-4.40%) | 11,133 |
8 Jan 2018 | USD | 4.95 | 4.95 | 4.57 | 4.7699 | 4.7699 | -0.16 (-3.25%) | 14,723 |
5 Jan 2018 | USD | 4.8 | 5.15 | 4.68 | 4.93 | 4.93 | +0.245 (+5.23%) | 36,956 |
4 Jan 2018 | USD | 4.5 | 4.7 | 4.48 | 4.685 | 4.685 | +0.285 (+6.48%) | 12,260 |
3 Jan 2018 | USD | 4.17 | 4.4 | 4.17 | 4.4 | 4.4 | +0.31 (+7.58%) | 12,611 |
2 Jan 2018 | USD | 4.31 | 4.31 | 3.97 | 4.09 | 4.09 | -0.24 (-5.54%) | 27,035 |
1 Jan 2018 | USD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.14 | 4.5 | 4.14 | 4.33 | 4.33 | +0.227 (+5.53%) | 49,395 |
28 Dec 2017 | USD | 3.86 | 4.34 | 3.8 | 4.1032 | 4.1032 | +0.253 (+6.58%) | 16,214 |