Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | USD | 5.3191 | 5.3191 | 5.1879 | 5.27 | 5.27 | -0.03 (-0.57%) | 63,040 |
2 Mar 2018 | USD | 5.6166 | 5.6166 | 5.02 | 5.3001 | 5.3001 | -0.09 (-1.67%) | 41,788 |
1 Mar 2018 | USD | 5.122 | 5.4 | 5.122 | 5.39 | 5.39 | +0.149 (+2.85%) | 34,534 |
28 Feb 2018 | USD | 5.1529 | 5.2565 | 5.15 | 5.2408 | 5.2408 | +0.022 (+0.42%) | 47,971 |
27 Feb 2018 | USD | 5.3402 | 5.3402 | 5.19 | 5.219 | 5.219 | -0.16 (-2.97%) | 15,548 |
26 Feb 2018 | USD | 5.3154 | 5.3968 | 5.2764 | 5.379 | 5.379 | +0.109 (+2.07%) | 30,721 |
23 Feb 2018 | USD | 5.15 | 5.4 | 5.15 | 5.27 | 5.27 | +0.26 (+5.19%) | 58,146 |
22 Feb 2018 | USD | 5.03 | 5.109 | 5 | 5.01 | 5.01 | +0.03 (+0.60%) | 61,037 |
21 Feb 2018 | USD | 5.0237 | 5.1381 | 4.98 | 4.98 | 4.98 | -0.013 (-0.26%) | 63,437 |
20 Feb 2018 | USD | 5.1192 | 5.1192 | 4.9202 | 4.9931 | 4.9931 | -0.207 (-3.98%) | 26,683 |
19 Feb 2018 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 5.2414 | 5.3149 | 5.1047 | 5.2 | 5.2 | -0.099 (-1.87%) | 12,303 |
15 Feb 2018 | USD | 5.26 | 5.3123 | 5.23 | 5.299 | 5.299 | +0.018 (+0.33%) | 20,817 |
14 Feb 2018 | USD | 5 | 5.3038 | 5 | 5.2815 | 5.2815 | +0.252 (+5.00%) | 35,971 |
13 Feb 2018 | USD | 5.25 | 5.25 | 4.9703 | 5.03 | 5.03 | -0.249 (-4.72%) | 16,357 |
12 Feb 2018 | USD | 5.07 | 5.3153 | 5.07 | 5.279 | 5.279 | +0.296 (+5.94%) | 46,921 |
9 Feb 2018 | USD | 5.06 | 5.06 | 4.8426 | 4.9829 | 4.9829 | -0.082 (-1.62%) | 32,336 |
8 Feb 2018 | USD | 4.9901 | 5.1372 | 4.9895 | 5.065 | 5.065 | +0.136 (+2.76%) | 44,657 |
7 Feb 2018 | USD | 4.8337 | 5.0169 | 4.8337 | 4.929 | 4.929 | +0.042 (+0.87%) | 26,021 |
6 Feb 2018 | USD | 5.07 | 5.0893 | 4.8435 | 4.8867 | 4.8867 | -0.274 (-5.31%) | 79,876 |
5 Feb 2018 | USD | 5.04 | 5.289 | 4.9856 | 5.161 | 5.161 | +0.121 (+2.40%) | 47,932 |
2 Feb 2018 | USD | 5.24 | 5.24 | 5.0386 | 5.04 | 5.04 | -0.221 (-4.20%) | 18,633 |
1 Feb 2018 | USD | 5.15 | 5.2819 | 5.091 | 5.261 | 5.261 | +0.111 (+2.16%) | 30,318 |
31 Jan 2018 | USD | 5.2 | 5.2299 | 4.9925 | 5.15 | 5.15 | +0.036 (+0.70%) | 17,255 |
30 Jan 2018 | USD | 5.1778 | 5.1913 | 5.1 | 5.1141 | 5.1141 | -0.047 (-0.91%) | 21,010 |
29 Jan 2018 | USD | 5.309 | 5.38 | 5.151 | 5.161 | 5.161 | -0.168 (-3.15%) | 23,371 |
26 Jan 2018 | USD | 5.2 | 5.3652 | 5.2 | 5.329 | 5.329 | +0.139 (+2.68%) | 13,942 |
25 Jan 2018 | USD | 5.28 | 5.3 | 5.151 | 5.19 | 5.19 | -0.091 (-1.72%) | 27,340 |
24 Jan 2018 | USD | 5.2589 | 5.3715 | 5.1818 | 5.281 | 5.281 | +0.111 (+2.15%) | 41,004 |
23 Jan 2018 | USD | 4.857 | 5.17 | 4.7731 | 5.17 | 5.17 | +0.31 (+6.38%) | 31,151 |