Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 6.75 | 6.8 | 6.6 | 6.7 | 6.7 | -0.1 (-1.47%) | 313,590 |
19 Feb 2018 | USD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 6.75 | 6.875 | 6.65 | 6.8 | 6.8 | 0.0 (0.0%) | 759,323 |
15 Feb 2018 | USD | 6.7 | 6.85 | 6.575 | 6.8 | 6.8 | +0.1 (+1.49%) | 608,522 |
14 Feb 2018 | USD | 6.55 | 6.75 | 6.55 | 6.7 | 6.7 | +0.15 (+2.29%) | 475,276 |
13 Feb 2018 | USD | 6.45 | 6.7 | 6.45 | 6.55 | 6.55 | +0.1 (+1.55%) | 510,624 |
12 Feb 2018 | USD | 6.5 | 6.6 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 386,012 |
9 Feb 2018 | USD | 6.45 | 6.6 | 6.275 | 6.5 | 6.5 | +0.1 (+1.56%) | 506,187 |
8 Feb 2018 | USD | 6.5 | 6.575 | 6.4 | 6.4 | 6.4 | -0.05 (-0.78%) | 383,989 |
7 Feb 2018 | USD | 6.45 | 6.65 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 388,771 |
6 Feb 2018 | USD | 6.3 | 6.65 | 6.26 | 6.5 | 6.5 | +0.05 (+0.78%) | 398,541 |
5 Feb 2018 | USD | 6.65 | 6.75 | 6.45 | 6.45 | 6.45 | -0.25 (-3.73%) | 609,946 |
2 Feb 2018 | USD | 6.75 | 6.75 | 6.5 | 6.7 | 6.7 | -0.05 (-0.74%) | 858,207 |
1 Feb 2018 | USD | 6.9 | 6.95 | 6.6 | 6.75 | 6.75 | -0.2 (-2.88%) | 906,956 |
31 Jan 2018 | USD | 7.2 | 7.225 | 6.9 | 6.95 | 6.95 | -0.25 (-3.47%) | 734,986 |
30 Jan 2018 | USD | 7.4 | 7.5 | 7.125 | 7.2 | 7.2 | -0.2 (-2.70%) | 657,362 |
29 Jan 2018 | USD | 7.4 | 7.525 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 746,525 |
26 Jan 2018 | USD | 7.35 | 7.45 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 250,376 |
25 Jan 2018 | USD | 7.3 | 7.35 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 475,257 |
24 Jan 2018 | USD | 7.3 | 7.35 | 7.19 | 7.25 | 7.25 | 0.0 (0.0%) | 268,118 |
23 Jan 2018 | USD | 7.3 | 7.35 | 7.15 | 7.25 | 7.25 | -0.1 (-1.36%) | 338,199 |
22 Jan 2018 | USD | 7.35 | 7.45 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 341,160 |
19 Jan 2018 | USD | 7.25 | 7.45 | 7.2 | 7.35 | 7.35 | +0.05 (+0.68%) | 371,594 |
18 Jan 2018 | USD | 7.3 | 7.325 | 7.1 | 7.3 | 7.3 | 0.0 (0.0%) | 370,646 |
17 Jan 2018 | USD | 7.2 | 7.475 | 7.1 | 7.3 | 7.3 | +0.2 (+2.82%) | 642,453 |
16 Jan 2018 | USD | 7.35 | 7.4 | 7.05 | 7.1 | 7.1 | -0.25 (-3.40%) | 709,502 |
15 Jan 2018 | USD | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 7.4 | 7.4 | 7.275 | 7.35 | 7.35 | 0.0 (0.0%) | 303,259 |
11 Jan 2018 | USD | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | +0.2 (+2.80%) | 926,193 |
10 Jan 2018 | USD | 7 | 7.25 | 7 | 7.15 | 7.15 | +0.1 (+1.42%) | 411,314 |