Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 5.9 | 6.07 | 5.82 | 5.84 | 5.84 | -0.17 (-2.83%) | 232,559 |
29 Aug 2017 | USD | 5.8 | 6.07 | 5.8 | 6.01 | 6.01 | +0.15 (+2.56%) | 524,098 |
28 Aug 2017 | USD | 5.71 | 5.93 | 5.71 | 5.86 | 5.86 | +0.27 (+4.83%) | 485,007 |
25 Aug 2017 | USD | 5.55 | 5.62 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 135,507 |
24 Aug 2017 | USD | 5.56 | 5.58 | 5.51 | 5.57 | 5.57 | +0.03 (+0.54%) | 373,241 |
23 Aug 2017 | USD | 5.55 | 5.56 | 5.49 | 5.54 | 5.54 | +0.01 (+0.18%) | 234,831 |
22 Aug 2017 | USD | 5.55 | 5.56 | 5.52 | 5.53 | 5.53 | -0.01 (-0.18%) | 63,145 |
21 Aug 2017 | USD | 5.54 | 5.57 | 5.5 | 5.54 | 5.54 | +0.02 (+0.36%) | 117,791 |
18 Aug 2017 | USD | 5.58 | 5.58 | 5.49 | 5.52 | 5.52 | -0.04 (-0.72%) | 128,821 |
17 Aug 2017 | USD | 5.63 | 5.65 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 234,566 |
16 Aug 2017 | USD | 5.57 | 5.66 | 5.57 | 5.62 | 5.62 | +0.06 (+1.08%) | 151,283 |
15 Aug 2017 | USD | 5.53 | 5.6 | 5.505 | 5.56 | 5.56 | +0.04 (+0.72%) | 57,613 |
14 Aug 2017 | USD | 5.45 | 5.57 | 5.43 | 5.52 | 5.52 | +0.04 (+0.73%) | 162,144 |
11 Aug 2017 | USD | 5.47 | 5.52 | 5.39 | 5.48 | 5.48 | +0.03 (+0.55%) | 152,122 |
10 Aug 2017 | USD | 5.46 | 5.48 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 143,361 |
9 Aug 2017 | USD | 5.46 | 5.49 | 5.36 | 5.45 | 5.45 | -0.02 (-0.37%) | 171,228 |
8 Aug 2017 | USD | 5.45 | 5.5 | 5.41 | 5.47 | 5.47 | +0.03 (+0.55%) | 157,319 |
7 Aug 2017 | USD | 5.45 | 5.5 | 5.397 | 5.44 | 5.44 | -0.01 (-0.18%) | 146,913 |
4 Aug 2017 | USD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.02 (+0.37%) | 209,745 |
3 Aug 2017 | USD | 5.47 | 5.5 | 5.39 | 5.43 | 5.43 | -0.04 (-0.73%) | 215,066 |
2 Aug 2017 | USD | 5.46 | 5.5 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 184,319 |
1 Aug 2017 | USD | 5.49 | 5.5 | 5.37 | 5.45 | 5.45 | -0.02 (-0.37%) | 127,999 |
31 Jul 2017 | USD | 5.57 | 5.62 | 5.44 | 5.47 | 5.47 | -0.09 (-1.62%) | 1,164,828 |
28 Jul 2017 | USD | 5.6 | 5.6 | 5.44 | 5.56 | 5.56 | -0.02 (-0.36%) | 230,325 |
27 Jul 2017 | USD | 5.65 | 5.67 | 5.52 | 5.58 | 5.58 | -0.08 (-1.41%) | 328,491 |
26 Jul 2017 | USD | 5.7 | 5.7 | 5.58 | 5.66 | 5.66 | 0.0 (0.0%) | 218,066 |
25 Jul 2017 | USD | 5.73 | 5.85 | 5.64 | 5.66 | 5.66 | -0.06 (-1.05%) | 241,827 |
24 Jul 2017 | USD | 5.7 | 5.75 | 5.65 | 5.72 | 5.72 | +0.04 (+0.70%) | 254,123 |
21 Jul 2017 | USD | 5.69 | 5.72 | 5.61 | 5.68 | 5.68 | +0.03 (+0.53%) | 470,945 |
20 Jul 2017 | USD | 5.75 | 5.75 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 143,282 |