Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 10,525 |
21 Feb 2018 | USD | 4.55 | 4.6 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,990 |
20 Feb 2018 | USD | 4.5 | 4.5795 | 4.5 | 4.5 | 4.5 | +0.05 (+1.12%) | 520,818 |
19 Feb 2018 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 4.55 | 4.5828 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 234,220 |
15 Feb 2018 | USD | 4.5 | 4.5 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 21,210 |
14 Feb 2018 | USD | 4.45 | 4.5162 | 4.405 | 4.5 | 4.5 | 0.0 (0.0%) | 15,777 |
13 Feb 2018 | USD | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.05 (+1.12%) | 11,563 |
12 Feb 2018 | USD | 4.45 | 4.45 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 10,195 |
9 Feb 2018 | USD | 4.45 | 4.45 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 23,379 |
8 Feb 2018 | USD | 4.45 | 4.45 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 200,157 |
7 Feb 2018 | USD | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 25,478 |
6 Feb 2018 | USD | 4.4 | 4.5 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 12,733 |
5 Feb 2018 | USD | 4.55 | 4.6 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 20,739 |
2 Feb 2018 | USD | 4.6 | 4.65 | 4.55 | 4.6 | 4.6 | -0.025 (-0.54%) | 34,969 |
1 Feb 2018 | USD | 4.55 | 4.65 | 4.5 | 4.625 | 4.625 | +0.075 (+1.65%) | 241,617 |
31 Jan 2018 | USD | 4.55 | 4.6 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 4,950 |
30 Jan 2018 | USD | 4.65 | 4.65 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 67,236 |
29 Jan 2018 | USD | 4.6 | 4.65 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,230 |
26 Jan 2018 | USD | 4.65 | 4.65 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 14,748 |
25 Jan 2018 | USD | 4.55 | 4.7 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 56,829 |
24 Jan 2018 | USD | 4.6 | 4.65 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 169,286 |
23 Jan 2018 | USD | 4.4 | 4.6 | 4.4 | 4.6 | 4.6 | +0.25 (+5.75%) | 24,896 |
22 Jan 2018 | USD | 4.4 | 4.4 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 18,105 |
19 Jan 2018 | USD | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 6,726 |
18 Jan 2018 | USD | 4.3 | 4.35 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 361,795 |
17 Jan 2018 | USD | 4.25 | 4.35 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 14,377 |
16 Jan 2018 | USD | 4.35 | 4.45 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 62,679 |
15 Jan 2018 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.4 | 4.45 | 4.305 | 4.45 | 4.45 | +0.15 (+3.49%) | 535,563 |