Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 5.06 | 5.22 | 4.88 | 5.22 | 5.22 | +0.16 (+3.16%) | 23,399 |
21 Nov 2017 | USD | 5.23 | 5.29 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 34,122 |
20 Nov 2017 | USD | 5.3 | 5.3 | 5.15 | 5.17 | 5.17 | -0.15 (-2.82%) | 11,810 |
17 Nov 2017 | USD | 5.3 | 5.3599 | 5.15 | 5.32 | 5.32 | -0.05 (-0.93%) | 28,424 |
16 Nov 2017 | USD | 5.27 | 5.39 | 5.2238 | 5.37 | 5.37 | +0.2 (+3.87%) | 22,061 |
15 Nov 2017 | USD | 5.43 | 5.62 | 5.16 | 5.17 | 5.17 | -0.38 (-6.85%) | 20,325 |
14 Nov 2017 | USD | 5.59 | 5.6 | 5.51 | 5.55 | 5.55 | -0.1 (-1.77%) | 11,376 |
13 Nov 2017 | USD | 5.24 | 5.7 | 5.1872 | 5.65 | 5.65 | +0.39 (+7.41%) | 32,820 |
10 Nov 2017 | USD | 5.1 | 5.54 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 20,417 |
9 Nov 2017 | USD | 5.52 | 5.6 | 5.05 | 5.15 | 5.15 | -0.38 (-6.87%) | 93,604 |
8 Nov 2017 | USD | 5.42 | 5.662 | 5.4 | 5.53 | 5.53 | +0.07 (+1.28%) | 18,338 |
7 Nov 2017 | USD | 5.65 | 5.69 | 5.4 | 5.46 | 5.46 | -0.2 (-3.53%) | 45,166 |
6 Nov 2017 | USD | 5.58 | 5.699 | 5.56 | 5.66 | 5.66 | +0.07 (+1.25%) | 21,073 |
3 Nov 2017 | USD | 5.65 | 5.7 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 35,280 |
2 Nov 2017 | USD | 5.56 | 5.7822 | 5.551 | 5.66 | 5.66 | +0.05 (+0.89%) | 23,386 |
1 Nov 2017 | USD | 5.85 | 5.85 | 5.53 | 5.61 | 5.61 | -0.21 (-3.61%) | 72,840 |
31 Oct 2017 | USD | 5.694 | 5.87 | 5.6 | 5.82 | 5.82 | +0.12 (+2.11%) | 42,197 |
30 Oct 2017 | USD | 5.9 | 5.9634 | 5.58 | 5.7 | 5.7 | -0.3 (-5%) | 100,707 |
27 Oct 2017 | USD | 5.9 | 6.0398 | 5.86 | 6 | 6 | +0.14 (+2.39%) | 40,645 |
26 Oct 2017 | USD | 6.33 | 6.5 | 5.8 | 5.86 | 5.86 | -0.49 (-7.72%) | 85,696 |
25 Oct 2017 | USD | 6.84 | 6.84 | 6.25 | 6.35 | 6.35 | -0.37 (-5.51%) | 164,034 |
24 Oct 2017 | USD | 6.39 | 6.85 | 6.39 | 6.72 | 6.72 | +0.37 (+5.83%) | 192,695 |
23 Oct 2017 | USD | 6.3 | 6.84 | 6.18 | 6.35 | 6.35 | +0.21 (+3.42%) | 281,495 |
20 Oct 2017 | USD | 6.09 | 6.17 | 5.9808 | 6.14 | 6.14 | +0.13 (+2.16%) | 77,493 |
19 Oct 2017 | USD | 5.97 | 6.15 | 5.85 | 6.01 | 6.01 | +0.07 (+1.18%) | 123,495 |
18 Oct 2017 | USD | 6 | 6.05 | 5.8001 | 5.94 | 5.94 | -0.02 (-0.34%) | 75,639 |
17 Oct 2017 | USD | 5.88 | 6.25 | 5.88 | 5.96 | 5.96 | +0.081 (+1.37%) | 157,648 |
16 Oct 2017 | USD | 5.9 | 6.249 | 5.72 | 5.8792 | 5.8792 | +0.159 (+2.78%) | 122,454 |
13 Oct 2017 | USD | 5.89 | 5.89 | 5.68 | 5.7201 | 5.7201 | -0.03 (-0.52%) | 24,918 |
12 Oct 2017 | USD | 5.64 | 5.85 | 5.5577 | 5.75 | 5.75 | +0.2 (+3.60%) | 39,835 |