Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 4.9 | 4.9846 | 4.86 | 4.86 | 4.86 | -0.079 (-1.59%) | 41,784 |
19 Jan 2018 | USD | 5.07 | 5.07 | 4.9135 | 4.9387 | 4.9387 | -0.071 (-1.42%) | 28,144 |
18 Jan 2018 | USD | 5.1367 | 5.1367 | 4.9901 | 5.01 | 5.01 | -0.157 (-3.03%) | 18,020 |
17 Jan 2018 | USD | 5.29 | 5.3314 | 5.15 | 5.1667 | 5.1667 | -0.113 (-2.15%) | 48,731 |
16 Jan 2018 | USD | 5.21 | 5.33 | 5.206 | 5.28 | 5.28 | +0.23 (+4.55%) | 35,733 |
15 Jan 2018 | USD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.9569 | 5.08 | 4.95 | 5.05 | 5.05 | +0.144 (+2.93%) | 80,451 |
11 Jan 2018 | USD | 4.755 | 4.909 | 4.755 | 4.9061 | 4.9061 | +0.195 (+4.14%) | 40,430 |
10 Jan 2018 | USD | 4.805 | 4.805 | 4.71 | 4.711 | 4.711 | -0.049 (-1.03%) | 93,383 |
9 Jan 2018 | USD | 4.82 | 4.8739 | 4.755 | 4.7602 | 4.7602 | -0.103 (-2.11%) | 28,467 |
8 Jan 2018 | USD | 4.93 | 4.93 | 4.822 | 4.863 | 4.863 | -0.037 (-0.76%) | 28,426 |
5 Jan 2018 | USD | 4.9403 | 4.97 | 4.9 | 4.9 | 4.9 | -0.06 (-1.21%) | 43,632 |
4 Jan 2018 | USD | 4.927 | 4.96 | 4.8601 | 4.96 | 4.96 | 0.0 (0.0%) | 63,806 |
3 Jan 2018 | USD | 5.25 | 5.25 | 4.85 | 4.96 | 4.96 | -0.178 (-3.46%) | 93,705 |
2 Jan 2018 | USD | 5.1708 | 5.19 | 5.11 | 5.1379 | 5.1379 | +0.029 (+0.58%) | 63,790 |
1 Jan 2018 | USD | 5.1085 | 5.1085 | 5.1085 | 5.1085 | 5.1085 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.0733 | 5.1843 | 4.98 | 5.1085 | 5.1085 | +0.09 (+1.80%) | 81,436 |
28 Dec 2017 | USD | 5.1564 | 5.1635 | 4.993 | 5.0182 | 5.0182 | -0.14 (-2.72%) | 169,726 |
27 Dec 2017 | USD | 5.1585 | 5.1585 | 5.1585 | 5.1585 | 5.1585 | -0.551 (-9.66%) | 136,308 |
26 Dec 2017 | USD | 5.915 | 5.915 | 5.51 | 5.71 | 5.71 | +0.001 (+0.02%) | 12,116 |
25 Dec 2017 | USD | 5.709 | 5.709 | 5.709 | 5.709 | 5.709 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.5 | 5.72 | 5.5 | 5.709 | 5.709 | +0.099 (+1.76%) | 49,422 |
21 Dec 2017 | USD | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | +0.042 (+0.75%) | 51,311 |
20 Dec 2017 | USD | 5.538 | 5.5891 | 5.4869 | 5.5683 | 5.5683 | +0.045 (+0.82%) | 59,179 |
19 Dec 2017 | USD | 5.5 | 5.5231 | 5.45 | 5.5231 | 5.5231 | +0.053 (+0.97%) | 23,528 |
18 Dec 2017 | USD | 5.52 | 5.52 | 5.4557 | 5.4701 | 5.4701 | -0.011 (-0.20%) | 20,860 |
15 Dec 2017 | USD | 5.4 | 5.5593 | 5.4 | 5.481 | 5.481 | -0.079 (-1.41%) | 36,228 |
14 Dec 2017 | USD | 5.55 | 5.609 | 5.5268 | 5.5595 | 5.5595 | -0.001 (-0.01%) | 19,378 |
13 Dec 2017 | USD | 5.31 | 5.6046 | 5.31 | 5.56 | 5.56 | +0.097 (+1.77%) | 46,276 |
12 Dec 2017 | USD | 5.3 | 5.47 | 5.3 | 5.4634 | 5.4634 | -0.028 (-0.50%) | 10,362 |