Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | USD | 5.97 | 5.992 | 5.7 | 5.72 | 5.72 | -0.11 (-1.89%) | 304,100 |
19 Oct 2018 | USD | 5.97 | 6.07 | 5.81 | 5.83 | 5.83 | -0.07 (-1.19%) | 323,500 |
18 Oct 2018 | USD | 5.96 | 6.1 | 5.83 | 5.9 | 5.9 | -0.14 (-2.32%) | 538,800 |
17 Oct 2018 | USD | 5.95 | 6.12 | 5.9 | 6.04 | 6.04 | +0.05 (+0.83%) | 407,000 |
16 Oct 2018 | USD | 6 | 6.06 | 5.87 | 5.99 | 5.99 | 0.0 (0.0%) | 402,600 |
15 Oct 2018 | USD | 5.84 | 6.04 | 5.79 | 5.99 | 5.99 | +0.09 (+1.53%) | 456,400 |
12 Oct 2018 | USD | 6 | 6.315 | 5.83 | 5.9 | 5.9 | +0.04 (+0.68%) | 634,900 |
11 Oct 2018 | USD | 5.76 | 6.073 | 5.75 | 5.86 | 5.86 | -0.04 (-0.68%) | 671,900 |
10 Oct 2018 | USD | 6 | 6.02 | 5.6 | 5.9 | 5.9 | -0.09 (-1.50%) | 1,173,100 |
9 Oct 2018 | USD | 6.05 | 6.2 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 499,100 |
8 Oct 2018 | USD | 5.83 | 6.11 | 5.71 | 6.03 | 6.03 | +0.05 (+0.84%) | 868,600 |
5 Oct 2018 | USD | 5.74 | 6.08 | 5.69 | 5.98 | 5.98 | +0.23 (+4%) | 940,600 |
4 Oct 2018 | USD | 5.57 | 5.77 | 5.41 | 5.75 | 5.75 | +0.15 (+2.68%) | 1,258,400 |
3 Oct 2018 | USD | 5.32 | 5.74 | 5.25 | 5.6 | 5.6 | +0.34 (+6.46%) | 1,070,800 |
2 Oct 2018 | USD | 5.22 | 5.34 | 4.99 | 5.26 | 5.26 | -0.04 (-0.75%) | 1,295,500 |
1 Oct 2018 | USD | 5.39 | 5.46 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 638,900 |
28 Sep 2018 | USD | 5.33 | 5.685 | 5.31 | 5.38 | 5.38 | +0.03 (+0.56%) | 720,300 |
27 Sep 2018 | USD | 5.33 | 5.48 | 5.205 | 5.35 | 5.35 | -0.02 (-0.37%) | 682,500 |
26 Sep 2018 | USD | 5.61 | 5.69 | 5.15 | 5.37 | 5.37 | -0.39 (-6.77%) | 1,368,900 |
25 Sep 2018 | USD | 6 | 6.06 | 5.7 | 5.76 | 5.76 | -0.23 (-3.84%) | 866,400 |
24 Sep 2018 | USD | 6.01 | 6.22 | 5.9 | 5.99 | 5.99 | -0.61 (-9.24%) | 1,505,900 |
21 Sep 2018 | USD | 5.9 | 6.6 | 5.9 | 6.6 | 6.6 | +0.71 (+12.05%) | 2,344,200 |
20 Sep 2018 | USD | 5.9 | 5.942 | 5.86 | 5.89 | 5.89 | +0.03 (+0.51%) | 393,800 |
19 Sep 2018 | USD | 5.9 | 6 | 5.73 | 5.86 | 5.86 | -0.01 (-0.17%) | 435,600 |
18 Sep 2018 | USD | 6.08 | 6.1 | 5.85 | 5.87 | 5.87 | -0.17 (-2.81%) | 390,500 |
17 Sep 2018 | USD | 5.97 | 6.161 | 5.94 | 6.04 | 6.04 | -0.02 (-0.33%) | 409,600 |
14 Sep 2018 | USD | 5.92 | 6.1 | 5.82 | 6.06 | 6.06 | +0.13 (+2.19%) | 603,000 |
13 Sep 2018 | USD | 6.08 | 6.19 | 5.79 | 5.93 | 5.93 | -0.04 (-0.67%) | 547,200 |
12 Sep 2018 | USD | 5.81 | 6.1 | 5.69 | 5.97 | 5.97 | +0.09 (+1.53%) | 808,600 |
11 Sep 2018 | USD | 5.7 | 6.06 | 5.7 | 5.88 | 5.88 | +0.09 (+1.55%) | 692,500 |