Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | USD | 5.7 | 5.75 | 5.35 | 5.42 | 162.6 | -0.29 (-5.08%) | 2,610,200 |
20 Dec 2018 | USD | 5.89 | 6.07 | 5.54 | 5.71 | 171.3 | -0.23 (-3.87%) | 1,612,600 |
19 Dec 2018 | USD | 5.98 | 6.2 | 5.9 | 5.94 | 178.2 | -0.01 (-0.17%) | 951,500 |
18 Dec 2018 | USD | 6.2 | 6.25 | 5.87 | 5.95 | 178.5 | -0.18 (-2.94%) | 1,281,400 |
17 Dec 2018 | USD | 6.34 | 6.43 | 6.11 | 6.13 | 183.9 | -0.25 (-3.92%) | 1,255,000 |
14 Dec 2018 | USD | 6.39 | 6.59 | 6.35 | 6.38 | 191.4 | -0.05 (-0.78%) | 789,900 |
13 Dec 2018 | USD | 6.57 | 6.62 | 6.34 | 6.43 | 192.9 | -0.13 (-1.98%) | 956,400 |
12 Dec 2018 | USD | 6.65 | 6.78 | 6.55 | 6.56 | 196.8 | +0.03 (+0.46%) | 966,300 |
11 Dec 2018 | USD | 6.52 | 6.78 | 6.47 | 6.53 | 195.9 | +0.06 (+0.93%) | 1,115,900 |
10 Dec 2018 | USD | 6.43 | 6.56 | 6.36 | 6.47 | 194.1 | +0.01 (+0.15%) | 1,405,400 |
7 Dec 2018 | USD | 6.47 | 6.58 | 6.42 | 6.46 | 193.8 | +0.06 (+0.94%) | 867,500 |
6 Dec 2018 | USD | 6.27 | 6.42 | 6.14 | 6.4 | 192 | +0.05 (+0.79%) | 1,181,700 |
4 Dec 2018 | USD | 6.72 | 6.77 | 6.35 | 6.35 | 190.5 | -0.33 (-4.94%) | 1,023,100 |
3 Dec 2018 | USD | 6.64 | 6.75 | 6.53 | 6.68 | 200.4 | +0.15 (+2.30%) | 620,700 |
30 Nov 2018 | USD | 6.52 | 6.6 | 6.42 | 6.53 | 195.9 | 0.0 (0.0%) | 1,240,200 |
29 Nov 2018 | USD | 6.49 | 6.54 | 6.43 | 6.53 | 195.9 | +0.13 (+2.03%) | 1,098,500 |
28 Nov 2018 | USD | 6.52 | 6.6 | 6.34 | 6.4 | 192 | -0.1 (-1.54%) | 1,249,600 |
27 Nov 2018 | USD | 6.49 | 6.67 | 6.45 | 6.5 | 195 | -0.04 (-0.61%) | 908,200 |
26 Nov 2018 | USD | 6.6 | 6.77 | 6.51 | 6.54 | 196.2 | -0.03 (-0.46%) | 1,008,300 |
23 Nov 2018 | USD | 6.43 | 6.72 | 6.43 | 6.57 | 197.1 | +0.11 (+1.70%) | 535,400 |
22 Nov 2018 | USD | 6.46 | 6.46 | 6.46 | 6.46 | 193.8 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 6.2 | 6.56 | 6.18 | 6.46 | 193.8 | +0.29 (+4.70%) | 818,500 |
20 Nov 2018 | USD | 6.42 | 6.42 | 5.82 | 6.17 | 185.1 | -0.2 (-3.14%) | 2,125,300 |
19 Nov 2018 | USD | 7.1 | 7.16 | 6.35 | 6.37 | 191.1 | -0.72 (-10.16%) | 2,865,400 |
16 Nov 2018 | USD | 7.15 | 7.21 | 6.98 | 7.09 | 212.7 | -0.13 (-1.80%) | 1,324,900 |
15 Nov 2018 | USD | 7.19 | 7.25 | 7.06 | 7.22 | 216.6 | -0.04 (-0.55%) | 1,555,000 |
14 Nov 2018 | USD | 7.35 | 7.49 | 7.24 | 7.26 | 217.8 | 0.0 (0.0%) | 2,120,300 |
13 Nov 2018 | USD | 7.12 | 7.36 | 7.12 | 7.26 | 217.8 | +0.15 (+2.11%) | 2,368,700 |
12 Nov 2018 | USD | 7.16 | 7.27 | 7 | 7.11 | 213.3 | -0.01 (-0.14%) | 1,678,000 |
9 Nov 2018 | USD | 7.19 | 7.32 | 7.07 | 7.12 | 213.6 | -0.15 (-2.06%) | 1,770,800 |