Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | USD | 6.18 | 6.24 | 6.17 | 6.21 | 6.21 | +0.02 (+0.32%) | 596,366 |
20 Mar 2018 | USD | 6.19 | 6.23 | 6.1748 | 6.19 | 6.19 | +0.03 (+0.49%) | 471,853 |
19 Mar 2018 | USD | 6.26 | 6.26 | 6.13 | 6.16 | 6.16 | -0.09 (-1.44%) | 653,230 |
16 Mar 2018 | USD | 6.24 | 6.26 | 6.23 | 6.25 | 6.25 | +0.01 (+0.16%) | 162,393 |
15 Mar 2018 | USD | 6.25 | 6.28 | 6.21 | 6.24 | 6.24 | -0.01 (-0.16%) | 493,451 |
14 Mar 2018 | USD | 6.34 | 6.34 | 6.23 | 6.25 | 6.25 | -0.19 (-2.95%) | 884,924 |
13 Mar 2018 | USD | 6.5 | 6.53 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 696,351 |
12 Mar 2018 | USD | 6.5 | 6.5212 | 6.46 | 6.47 | 6.47 | -0.02 (-0.31%) | 574,702 |
9 Mar 2018 | USD | 6.44 | 6.5 | 6.43 | 6.49 | 6.49 | +0.09 (+1.41%) | 565,179 |
8 Mar 2018 | USD | 6.37 | 6.4 | 6.34 | 6.4 | 6.4 | +0.06 (+0.95%) | 775,261 |
7 Mar 2018 | USD | 6.28 | 6.34 | 6.27 | 6.34 | 6.34 | +0.02 (+0.32%) | 660,501 |
6 Mar 2018 | USD | 6.33 | 6.33 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 633,784 |
5 Mar 2018 | USD | 6.18 | 6.31 | 6.18 | 6.3 | 6.3 | +0.08 (+1.29%) | 707,112 |
2 Mar 2018 | USD | 6.18 | 6.24 | 6.12 | 6.22 | 6.22 | 0.0 (0.0%) | 507,193 |
1 Mar 2018 | USD | 6.3 | 6.32 | 6.16 | 6.22 | 6.22 | -0.09 (-1.43%) | 932,859 |
28 Feb 2018 | USD | 6.35 | 6.4 | 6.3 | 6.31 | 6.31 | -0.04 (-0.63%) | 533,234 |
27 Feb 2018 | USD | 6.39 | 6.41 | 6.33 | 6.35 | 6.35 | -0.04 (-0.63%) | 660,940 |
26 Feb 2018 | USD | 6.36 | 6.44 | 6.35 | 6.39 | 6.39 | +0.06 (+0.95%) | 727,546 |
23 Feb 2018 | USD | 6.27 | 6.34 | 6.27 | 6.33 | 6.33 | +0.08 (+1.28%) | 364,226 |
22 Feb 2018 | USD | 6.26 | 6.2899 | 6.22 | 6.25 | 6.25 | 0.0 (0.0%) | 477,773 |
21 Feb 2018 | USD | 6.27 | 6.32 | 6.24 | 6.25 | 6.25 | 0.0 (0.0%) | 506,042 |
20 Feb 2018 | USD | 6.3 | 6.32 | 6.22 | 6.25 | 6.25 | -0.08 (-1.26%) | 593,890 |
19 Feb 2018 | USD | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 6.27 | 6.3499 | 6.27 | 6.33 | 6.33 | +0.07 (+1.12%) | 492,190 |
15 Feb 2018 | USD | 6.26 | 6.28 | 6.215 | 6.26 | 6.26 | +0.03 (+0.48%) | 654,278 |
14 Feb 2018 | USD | 6.09 | 6.24 | 6.08 | 6.23 | 6.23 | +0.12 (+1.96%) | 589,973 |
13 Feb 2018 | USD | 6.1 | 6.13 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 653,593 |
12 Feb 2018 | USD | 6.1 | 6.15 | 6.04 | 6.11 | 6.11 | +0.06 (+0.99%) | 1,181,462 |
9 Feb 2018 | USD | 6.06 | 6.1 | 5.87 | 6.05 | 6.05 | +0.04 (+0.67%) | 2,057,102 |
8 Feb 2018 | USD | 6.23 | 6.23 | 6.005 | 6.01 | 6.01 | -0.19 (-3.06%) | 1,396,860 |