Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 5.8 | 5.87 | 5.73 | 5.77 | 57.7 | -0.03 (-0.52%) | 69,526 |
2 Jan 2018 | USD | 5.7 | 5.86 | 5.7 | 5.8 | 58 | +0.12 (+2.11%) | 70,068 |
1 Jan 2018 | USD | 5.68 | 5.68 | 5.68 | 5.68 | 56.8 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.81 | 5.9 | 5.66 | 5.68 | 56.8 | -0.12 (-2.07%) | 86,752 |
28 Dec 2017 | USD | 5.8 | 5.83 | 5.61 | 5.8 | 58 | 0.0 (0.0%) | 72,785 |
27 Dec 2017 | USD | 5.75 | 5.93 | 5.66 | 5.8 | 58 | -0.01 (-0.17%) | 93,414 |
26 Dec 2017 | USD | 5.76 | 5.86 | 5.6 | 5.81 | 58.1 | +0.07 (+1.22%) | 62,730 |
25 Dec 2017 | USD | 5.74 | 5.74 | 5.74 | 5.74 | 57.4 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.71 | 5.89 | 5.55 | 5.74 | 57.4 | +0.05 (+0.88%) | 74,023 |
21 Dec 2017 | USD | 5.85 | 6.05 | 5.6 | 5.69 | 56.9 | -0.12 (-2.07%) | 164,492 |
20 Dec 2017 | USD | 5.99 | 5.99 | 5.61 | 5.81 | 58.1 | -0.12 (-2.02%) | 100,047 |
19 Dec 2017 | USD | 5.9 | 6.14 | 5.87 | 5.93 | 59.3 | +0.03 (+0.51%) | 148,266 |
18 Dec 2017 | USD | 5.45 | 5.98 | 5.45 | 5.9 | 59 | +0.49 (+9.06%) | 143,102 |
15 Dec 2017 | USD | 5.18 | 5.41 | 5.12 | 5.41 | 54.1 | +0.25 (+4.84%) | 275,426 |
14 Dec 2017 | USD | 4.99 | 5.2099 | 4.78 | 5.16 | 51.6 | +0.19 (+3.82%) | 157,398 |
13 Dec 2017 | USD | 4.92 | 5.36 | 4.89 | 4.97 | 49.7 | +0.09 (+1.84%) | 329,592 |
12 Dec 2017 | USD | 4.74 | 5 | 4.73 | 4.88 | 48.8 | +0.15 (+3.17%) | 86,214 |
11 Dec 2017 | USD | 4.68 | 4.81 | 4.65 | 4.73 | 47.3 | +0.03 (+0.64%) | 53,213 |
8 Dec 2017 | USD | 4.65 | 4.8 | 4.62 | 4.7 | 47 | +0.05 (+1.08%) | 63,642 |
7 Dec 2017 | USD | 4.41 | 4.67 | 4.38 | 4.65 | 46.5 | +0.24 (+5.44%) | 68,072 |
6 Dec 2017 | USD | 4.6 | 4.68 | 4.34 | 4.41 | 44.1 | -0.19 (-4.13%) | 125,476 |
5 Dec 2017 | USD | 4.69 | 4.72 | 4.6 | 4.6 | 46 | -0.06 (-1.29%) | 90,780 |
4 Dec 2017 | USD | 4.68 | 4.83 | 4.6314 | 4.66 | 46.6 | +0.07 (+1.53%) | 88,638 |
1 Dec 2017 | USD | 4.72 | 4.73 | 4.44 | 4.59 | 45.9 | -0.11 (-2.34%) | 148,501 |
30 Nov 2017 | USD | 4.78 | 4.882 | 4.62 | 4.7 | 47 | -0.04 (-0.84%) | 140,502 |
29 Nov 2017 | USD | 4.65 | 4.77 | 4.53 | 4.74 | 47.4 | +0.17 (+3.72%) | 118,979 |
28 Nov 2017 | USD | 4.85 | 4.88 | 4.455 | 4.57 | 45.7 | -0.28 (-5.77%) | 206,711 |
27 Nov 2017 | USD | 4.7 | 4.93 | 4.69 | 4.85 | 48.5 | +0.16 (+3.41%) | 117,797 |
24 Nov 2017 | USD | 4.92 | 5.06 | 4.65 | 4.69 | 46.9 | -0.23 (-4.67%) | 109,300 |
23 Nov 2017 | USD | 4.92 | 4.92 | 4.92 | 4.92 | 49.2 | 0.0 (0.0%) | 0 |