Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | USD | 5.78 | 6.01 | 5.61 | 5.64 | 5.64 | +0.09 (+1.62%) | 732,900 |
30 Nov 2018 | USD | 5.77 | 5.8 | 5.45 | 5.55 | 5.55 | -0.09 (-1.60%) | 489,100 |
29 Nov 2018 | USD | 6.17 | 6.17 | 5.53 | 5.64 | 5.64 | -0.63 (-10.05%) | 762,200 |
28 Nov 2018 | USD | 6.19 | 6.39 | 6.19 | 6.27 | 6.27 | +0.07 (+1.13%) | 1,374,200 |
27 Nov 2018 | USD | 6.1 | 6.28 | 6.1 | 6.2 | 6.2 | +0.01 (+0.16%) | 677,000 |
26 Nov 2018 | USD | 6.11 | 6.41 | 6.07 | 6.19 | 6.19 | -0.05 (-0.80%) | 838,900 |
23 Nov 2018 | USD | 6.01 | 6.34 | 6 | 6.24 | 6.24 | +0.05 (+0.81%) | 612,900 |
22 Nov 2018 | USD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 5.89 | 6.25 | 5.87 | 6.19 | 6.19 | +0.44 (+7.65%) | 765,200 |
20 Nov 2018 | USD | 5.74 | 5.77 | 5.47 | 5.75 | 5.75 | +0.31 (+5.70%) | 935,200 |
19 Nov 2018 | USD | 5.56 | 5.62 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 416,500 |
16 Nov 2018 | USD | 5.9 | 5.9 | 5.5 | 5.51 | 5.51 | -0.4 (-6.77%) | 522,900 |
15 Nov 2018 | USD | 5.98 | 6.125 | 5.74 | 5.91 | 5.91 | -0.08 (-1.34%) | 427,600 |
14 Nov 2018 | USD | 5.75 | 6.01 | 5.75 | 5.99 | 5.99 | +0.34 (+6.02%) | 232,600 |
13 Nov 2018 | USD | 5.46 | 5.85 | 5.46 | 5.65 | 5.65 | +0.21 (+3.86%) | 175,400 |
12 Nov 2018 | USD | 5.59 | 5.62 | 5.44 | 5.44 | 5.44 | -0.2 (-3.55%) | 251,300 |
9 Nov 2018 | USD | 5.63 | 5.73 | 5.58 | 5.64 | 5.64 | -0.12 (-2.08%) | 111,800 |
8 Nov 2018 | USD | 5.62 | 5.83 | 5.55 | 5.76 | 5.76 | +0.01 (+0.17%) | 286,600 |
7 Nov 2018 | USD | 5.76 | 5.85 | 5.46 | 5.75 | 5.75 | +0.09 (+1.59%) | 270,000 |
6 Nov 2018 | USD | 5.96 | 6.15 | 5.35 | 5.66 | 5.66 | -0.29 (-4.87%) | 1,302,600 |
5 Nov 2018 | USD | 6.23 | 6.54 | 5.92 | 5.95 | 5.95 | -0.34 (-5.41%) | 670,100 |
2 Nov 2018 | USD | 6.27 | 6.42 | 6.09 | 6.29 | 6.29 | +0.07 (+1.13%) | 1,123,500 |
1 Nov 2018 | USD | 5.8 | 6.27 | 5.75 | 6.22 | 6.22 | +0.51 (+8.93%) | 1,123,100 |
31 Oct 2018 | USD | 5.49 | 5.72 | 5.45 | 5.71 | 5.71 | +0.25 (+4.58%) | 198,500 |
30 Oct 2018 | USD | 5.6 | 5.63 | 5.38 | 5.46 | 5.46 | -0.12 (-2.15%) | 272,800 |
29 Oct 2018 | USD | 5.64 | 5.77 | 5.55 | 5.58 | 5.58 | -0.05 (-0.89%) | 263,700 |
26 Oct 2018 | USD | 5.68 | 5.77 | 5.62 | 5.63 | 5.63 | -0.12 (-2.09%) | 391,600 |
25 Oct 2018 | USD | 5.44 | 5.8 | 5.44 | 5.75 | 5.75 | +0.32 (+5.89%) | 463,600 |
24 Oct 2018 | USD | 5.51 | 5.75 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 626,600 |
23 Oct 2018 | USD | 5.66 | 5.7 | 5.3 | 5.5 | 5.5 | -0.22 (-3.85%) | 913,100 |