Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 6.19 | 6.2 | 6.16 | 6.19 | 6.19 | +0.01 (+0.16%) | 574,894 |
26 Dec 2017 | USD | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | -0.02 (-0.32%) | 544,293 |
25 Dec 2017 | USD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6.19 | 6.21 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 843,668 |
21 Dec 2017 | USD | 6.18 | 6.2044 | 6.17 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,166,332 |
20 Dec 2017 | USD | 6.15 | 6.21 | 6.09 | 6.18 | 6.18 | +0.04 (+0.65%) | 1,848,336 |
19 Dec 2017 | USD | 6.17 | 6.19 | 6.13 | 6.14 | 6.14 | -0.07 (-1.13%) | 2,032,200 |
18 Dec 2017 | USD | 6.21 | 6.32 | 6.13 | 6.21 | 6.21 | +0.04 (+0.65%) | 2,994,480 |
15 Dec 2017 | USD | 6.13 | 6.19 | 6.1 | 6.17 | 6.17 | +0.09 (+1.48%) | 1,373,379 |
14 Dec 2017 | USD | 6.17 | 6.17 | 6.04 | 6.08 | 6.08 | -0.08 (-1.30%) | 1,969,342 |
13 Dec 2017 | USD | 6.2 | 6.25 | 6.16 | 6.16 | 6.16 | -0.04 (-0.65%) | 971,071 |
12 Dec 2017 | USD | 6.2 | 6.23 | 6.12 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,249,361 |
11 Dec 2017 | USD | 6.27 | 6.29 | 6.17 | 6.22 | 6.22 | -0.11 (-1.74%) | 1,222,989 |
8 Dec 2017 | USD | 6.18 | 6.37 | 6.15 | 6.33 | 6.33 | +0.15 (+2.43%) | 1,173,031 |
7 Dec 2017 | USD | 6.21 | 6.22 | 6.151 | 6.18 | 6.18 | -0.22 (-3.44%) | 571,878 |
6 Dec 2017 | USD | 6.4 | 6.5 | 6.382 | 6.4 | 6.4 | -0.01 (-0.16%) | 795,017 |
5 Dec 2017 | USD | 6.34 | 6.43 | 6.33 | 6.41 | 6.41 | +0.07 (+1.10%) | 1,112,971 |
4 Dec 2017 | USD | 6.3 | 6.36 | 6.3 | 6.34 | 6.34 | +0.06 (+0.96%) | 825,102 |
1 Dec 2017 | USD | 6.23 | 6.28 | 6.17 | 6.28 | 6.28 | +0.03 (+0.48%) | 1,062,374 |
30 Nov 2017 | USD | 6.18 | 6.26 | 6.17 | 6.25 | 6.25 | +0.1 (+1.63%) | 948,862 |
29 Nov 2017 | USD | 6.15 | 6.18 | 6.1351 | 6.15 | 6.15 | +0.01 (+0.16%) | 629,565 |
28 Nov 2017 | USD | 6.12 | 6.17 | 6.11 | 6.14 | 6.14 | +0.03 (+0.49%) | 647,461 |
27 Nov 2017 | USD | 6.16 | 6.169 | 6.1 | 6.11 | 6.11 | -0.02 (-0.33%) | 518,898 |
24 Nov 2017 | USD | 6.12 | 6.179 | 6.12 | 6.13 | 6.13 | -0.01 (-0.16%) | 289,506 |
23 Nov 2017 | USD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 6.08 | 6.15 | 6.08 | 6.14 | 6.14 | +0.08 (+1.32%) | 651,412 |
21 Nov 2017 | USD | 6.06 | 6.1 | 6.0528 | 6.06 | 6.06 | +0.01 (+0.17%) | 572,153 |
20 Nov 2017 | USD | 6.07 | 6.09 | 6.04 | 6.05 | 6.05 | -0.01 (-0.17%) | 436,246 |
17 Nov 2017 | USD | 6.04 | 6.065 | 6.014 | 6.06 | 6.06 | +0.04 (+0.66%) | 535,769 |
16 Nov 2017 | USD | 5.99 | 6.03 | 5.96 | 6.02 | 6.02 | +0.03 (+0.50%) | 808,148 |