Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 6.19 | 6.28 | 6.16 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,159,539 |
6 Feb 2018 | USD | 6.01 | 6.24 | 5.95 | 6.22 | 6.22 | +0.11 (+1.80%) | 2,066,542 |
5 Feb 2018 | USD | 6.3 | 6.35 | 6.051 | 6.11 | 6.11 | -0.26 (-4.08%) | 1,594,284 |
2 Feb 2018 | USD | 6.44 | 6.47 | 6.3549 | 6.37 | 6.37 | -0.12 (-1.85%) | 1,222,215 |
1 Feb 2018 | USD | 6.46 | 6.52 | 6.46 | 6.49 | 6.49 | -0.01 (-0.15%) | 531,519 |
31 Jan 2018 | USD | 6.5 | 6.54 | 6.47 | 6.5 | 6.5 | +0.02 (+0.31%) | 1,164,069 |
30 Jan 2018 | USD | 6.52 | 6.52 | 6.46 | 6.48 | 6.48 | -0.07 (-1.07%) | 1,298,166 |
29 Jan 2018 | USD | 6.63 | 6.64 | 6.55 | 6.55 | 6.55 | -0.09 (-1.36%) | 845,098 |
26 Jan 2018 | USD | 6.58 | 6.65 | 6.57 | 6.64 | 6.64 | +0.09 (+1.37%) | 1,177,827 |
25 Jan 2018 | USD | 6.59 | 6.61 | 6.55 | 6.55 | 6.55 | -0.01 (-0.15%) | 559,108 |
24 Jan 2018 | USD | 6.56 | 6.61 | 6.54 | 6.56 | 6.56 | 0.0 (0.0%) | 1,224,478 |
23 Jan 2018 | USD | 6.53 | 6.56 | 6.51 | 6.56 | 6.56 | +0.06 (+0.92%) | 585,277 |
22 Jan 2018 | USD | 6.48 | 6.51 | 6.47 | 6.5 | 6.5 | +0.01 (+0.15%) | 930,223 |
19 Jan 2018 | USD | 6.45 | 6.49 | 6.4499 | 6.49 | 6.49 | +0.07 (+1.09%) | 604,292 |
18 Jan 2018 | USD | 6.45 | 6.46 | 6.41 | 6.42 | 6.42 | -0.04 (-0.62%) | 973,872 |
17 Jan 2018 | USD | 6.47 | 6.47 | 6.425 | 6.46 | 6.46 | +0.03 (+0.47%) | 859,250 |
16 Jan 2018 | USD | 6.48 | 6.51 | 6.41 | 6.43 | 6.43 | -0.02 (-0.31%) | 2,198,518 |
15 Jan 2018 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 6.37 | 6.45 | 6.36 | 6.45 | 6.45 | +0.05 (+0.78%) | 814,573 |
11 Jan 2018 | USD | 6.32 | 6.4 | 6.31 | 6.4 | 6.4 | +0.09 (+1.43%) | 1,068,369 |
10 Jan 2018 | USD | 6.34 | 6.34 | 6.29 | 6.31 | 6.31 | -0.03 (-0.47%) | 876,818 |
9 Jan 2018 | USD | 6.35 | 6.35 | 6.32 | 6.34 | 6.34 | +0.01 (+0.16%) | 884,859 |
8 Jan 2018 | USD | 6.32 | 6.33 | 6.3 | 6.33 | 6.33 | +0.01 (+0.16%) | 760,605 |
5 Jan 2018 | USD | 6.32 | 6.3201 | 6.29 | 6.32 | 6.32 | +0.02 (+0.32%) | 773,941 |
4 Jan 2018 | USD | 6.28 | 6.3 | 6.26 | 6.3 | 6.3 | +0.05 (+0.80%) | 685,629 |
3 Jan 2018 | USD | 6.23 | 6.26 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 723,765 |
2 Jan 2018 | USD | 6.2 | 6.21 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 727,233 |
1 Jan 2018 | USD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6.22 | 6.22 | 6.18 | 6.19 | 6.19 | -0.01 (-0.16%) | 730,415 |
28 Dec 2017 | USD | 6.19 | 6.2026 | 6.17 | 6.2 | 6.2 | +0.01 (+0.16%) | 791,291 |