Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | USD | 5.24 | 5.46 | 5.0951 | 5.23 | 5.23 | -0.06 (-1.13%) | 75,827 |
14 Dec 2018 | USD | 5.54 | 5.54 | 5.24 | 5.29 | 5.29 | -0.28 (-5.03%) | 41,634 |
13 Dec 2018 | USD | 5.54 | 5.65 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 40,599 |
12 Dec 2018 | USD | 5.46 | 5.68 | 5.427 | 5.55 | 5.55 | +0.09 (+1.65%) | 52,526 |
11 Dec 2018 | USD | 5.71 | 5.93 | 5.14 | 5.46 | 5.46 | -0.205 (-3.62%) | 61,646 |
10 Dec 2018 | USD | 6.01 | 6.21 | 5.6 | 5.665 | 5.665 | -0.335 (-5.58%) | 61,534 |
7 Dec 2018 | USD | 6.33 | 6.5 | 6 | 6 | 6 | -0.29 (-4.61%) | 2,186,599 |
6 Dec 2018 | USD | 6.24 | 6.5 | 6.03 | 6.29 | 6.29 | +0.08 (+1.29%) | 57,368 |
4 Dec 2018 | USD | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -0.04 (-0.64%) | 1,719 |
3 Dec 2018 | USD | 6.24 | 6.25 | 6.07 | 6.25 | 6.25 | +0.17 (+2.80%) | 1,744 |
30 Nov 2018 | USD | 6.21 | 6.27 | 6.05 | 6.08 | 6.08 | -0.2 (-3.18%) | 13,477 |
29 Nov 2018 | USD | 6.03 | 6.28 | 6.03 | 6.28 | 6.28 | +0.24 (+3.97%) | 3,654 |
28 Nov 2018 | USD | 5.96 | 6.25 | 5.96 | 6.04 | 6.04 | +0.02 (+0.33%) | 2,503 |
27 Nov 2018 | USD | 6.11 | 6.2626 | 5.95 | 6.02 | 6.02 | -0.16 (-2.59%) | 26,791 |
26 Nov 2018 | USD | 6.27 | 6.5 | 6.0801 | 6.18 | 6.18 | -0.09 (-1.44%) | 28,605 |
23 Nov 2018 | USD | 6.25 | 6.37 | 6 | 6.27 | 6.27 | -0.17 (-2.64%) | 6,227 |
22 Nov 2018 | USD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 6.21 | 6.44 | 6.16 | 6.44 | 6.44 | +0.3 (+4.89%) | 820 |
20 Nov 2018 | USD | 6.51 | 6.51 | 6.0702 | 6.14 | 6.14 | -0.45 (-6.83%) | 5,540 |
19 Nov 2018 | USD | 6.36 | 6.65 | 6.33 | 6.59 | 6.59 | +0.28 (+4.44%) | 3,053 |
16 Nov 2018 | USD | 6.02 | 6.4 | 5.9 | 6.31 | 6.31 | +0.19 (+3.10%) | 30,378 |
15 Nov 2018 | USD | 5.71 | 6.23 | 5.71 | 6.12 | 6.12 | +0.34 (+5.88%) | 6,491 |
14 Nov 2018 | USD | 5.9 | 6.07 | 5.75 | 5.78 | 5.78 | -0.055 (-0.94%) | 74,508 |
13 Nov 2018 | USD | 6.14 | 6.24 | 5.835 | 5.835 | 5.835 | -0.265 (-4.34%) | 45,418 |
12 Nov 2018 | USD | 5.84 | 6.1 | 5.84 | 6.1 | 6.1 | +0.216 (+3.67%) | 24,297 |
9 Nov 2018 | USD | 6.1 | 6.1 | 5.8 | 5.8839 | 5.8839 | +0.124 (+2.15%) | 19,783 |
8 Nov 2018 | USD | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | -0.21 (-3.52%) | 38,553 |
7 Nov 2018 | USD | 5.93 | 6.18 | 5.847 | 5.97 | 5.97 | +0.01 (+0.17%) | 27,966 |
6 Nov 2018 | USD | 6.14 | 6.14 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 2,796 |
5 Nov 2018 | USD | 5.88 | 6.1 | 5.88 | 5.96 | 5.96 | +0.08 (+1.36%) | 8,387 |