Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 4.385 | 4.55 | 4.35 | 4.35 | 2,218.5 | 0.0 (0.0%) | 2,121 |
3 Jan 2018 | USD | 4.375 | 4.5 | 4.35 | 4.35 | 2,218.5 | 0.0 (0.0%) | 2,456 |
2 Jan 2018 | USD | 4.5 | 4.65 | 4.35 | 4.35 | 2,218.5 | -0.1 (-2.25%) | 3,008 |
1 Jan 2018 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 2,269.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.5 | 4.55 | 4.4 | 4.45 | 2,269.5 | +0.01 (+0.23%) | 2,062 |
28 Dec 2017 | USD | 4.5 | 4.6 | 4.39 | 4.44 | 2,264.4 | -0.01 (-0.22%) | 1,799 |
27 Dec 2017 | USD | 4.42 | 4.84 | 4.35 | 4.45 | 2,269.5 | +0.1 (+2.30%) | 1,998 |
26 Dec 2017 | USD | 4.6 | 4.6 | 4.3 | 4.35 | 2,218.5 | -0.15 (-3.33%) | 2,157 |
25 Dec 2017 | USD | 4.5 | 4.5 | 4.5 | 4.5 | 2,295 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.94 | 4.95 | 4.5 | 4.5 | 2,295 | -0.34 (-7.02%) | 2,055 |
21 Dec 2017 | USD | 4.77 | 4.94 | 4.51 | 4.84 | 2,468.4 | +0.08 (+1.68%) | 1,974 |
20 Dec 2017 | USD | 4.92 | 4.95 | 4.5 | 4.76 | 2,427.6 | -0.14 (-2.86%) | 2,803 |
19 Dec 2017 | USD | 4.95 | 5.09 | 4.85 | 4.9 | 2,499 | +0.05 (+1.03%) | 3,130 |
18 Dec 2017 | USD | 5 | 5.07 | 4.7 | 4.85 | 2,473.5 | -0.05 (-1.02%) | 2,439 |
15 Dec 2017 | USD | 5.14 | 5.2 | 4.75 | 4.9 | 2,499 | -0.09 (-1.80%) | 2,241 |
14 Dec 2017 | USD | 5.1 | 5.1 | 4.75 | 4.99 | 2,544.9 | +0.09 (+1.84%) | 2,198 |
13 Dec 2017 | USD | 4.8 | 4.99 | 4.27 | 4.9 | 2,499 | +0.07 (+1.45%) | 3,389 |
12 Dec 2017 | USD | 4.795 | 5.29 | 4.5 | 4.83 | 2,463.3 | -0.07 (-1.43%) | 2,941 |
11 Dec 2017 | USD | 5 | 5.35 | 4.68 | 4.9 | 2,499 | -0.09 (-1.80%) | 3,229 |
8 Dec 2017 | USD | 5.15 | 5.35 | 4.8 | 4.99 | 2,544.9 | -0.11 (-2.16%) | 665 |
7 Dec 2017 | USD | 5.09 | 5.1 | 4.9 | 5.1 | 2,601 | +0.1 (+2%) | 946 |
6 Dec 2017 | USD | 4.925 | 5.4 | 4.9 | 5 | 2,550 | +0.07 (+1.42%) | 1,762 |
5 Dec 2017 | USD | 5 | 5.5 | 4.83 | 4.93 | 2,514.3 | -0.07 (-1.40%) | 1,246 |
4 Dec 2017 | USD | 5.175 | 5.7 | 4.8 | 5 | 2,550 | -0.4 (-7.41%) | 1,883 |
1 Dec 2017 | USD | 5.5 | 5.5 | 4.8 | 5.4 | 2,754 | +0.12 (+2.27%) | 1,366 |
30 Nov 2017 | USD | 6.35 | 6.73 | 5.25 | 5.28 | 2,692.8 | -0.72 (-12%) | 2,631 |
29 Nov 2017 | USD | 4.5 | 6.5 | 4.5 | 6 | 3,060 | +1.3 (+27.66%) | 2,381 |
28 Nov 2017 | USD | 4.9 | 4.95 | 4.48 | 4.7 | 2,397 | -0.15 (-3.09%) | 1,256 |
27 Nov 2017 | USD | 4.9 | 4.9 | 4.51 | 4.85 | 2,473.5 | -0.05 (-1.02%) | 1,180 |
24 Nov 2017 | USD | 4.9 | 4.9 | 4.56 | 4.9 | 2,499 | +0.01 (+0.20%) | 448 |