Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 7.07 | 7.6839 | 7.05 | 7.4301 | 7.4301 | +0.41 (+5.84%) | 8,849 |
5 Feb 2018 | USD | 8.03 | 8.5 | 7.02 | 7.02 | 7.02 | -1.03 (-12.80%) | 10,773 |
2 Feb 2018 | USD | 8.3 | 8.55 | 7.36 | 8.05 | 8.05 | -0.55 (-6.40%) | 18,719 |
1 Feb 2018 | USD | 9 | 9.75 | 8.551 | 8.6 | 8.6 | -0.62 (-6.72%) | 27,268 |
31 Jan 2018 | USD | 8.8 | 11.69 | 8.3134 | 9.22 | 9.22 | +0.93 (+11.22%) | 67,251 |
30 Jan 2018 | USD | 7.49 | 8.729 | 7.22 | 8.29 | 8.29 | +1.31 (+18.77%) | 104,350 |
29 Jan 2018 | USD | 6.73 | 7.1151 | 6.73 | 6.98 | 6.98 | +0.25 (+3.71%) | 1,324 |
26 Jan 2018 | USD | 6.6 | 6.73 | 6.6 | 6.73 | 6.73 | +0.19 (+2.91%) | 923 |
25 Jan 2018 | USD | 6.751 | 6.78 | 6.42 | 6.5397 | 6.5397 | -0.21 (-3.12%) | 4,562 |
24 Jan 2018 | USD | 6.9747 | 6.9747 | 6.6933 | 6.75 | 6.75 | -0.27 (-3.85%) | 4,536 |
23 Jan 2018 | USD | 6.8451 | 7.02 | 6.8205 | 7.02 | 7.02 | +0.01 (+0.14%) | 4,934 |
22 Jan 2018 | USD | 7.006 | 7.03 | 7.0001 | 7.01 | 7.01 | -0.1 (-1.41%) | 2,781 |
19 Jan 2018 | USD | 7.0662 | 7.11 | 7.0662 | 7.11 | 7.11 | +0.08 (+1.14%) | 235 |
18 Jan 2018 | USD | 6.9355 | 7.19 | 6.9355 | 7.03 | 7.03 | +0.129 (+1.87%) | 4,412 |
17 Jan 2018 | USD | 6.94 | 6.94 | 6.71 | 6.901 | 6.901 | -0.149 (-2.11%) | 5,973 |
16 Jan 2018 | USD | 7.7 | 7.75 | 7.05 | 7.05 | 7.05 | -0.4 (-5.37%) | 7,915 |
15 Jan 2018 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 7.4 | 7.58 | 7.03 | 7.45 | 7.45 | +0.42 (+5.97%) | 14,005 |
11 Jan 2018 | USD | 6.6 | 7.27 | 6.6 | 7.03 | 7.03 | +1.23 (+21.21%) | 55,599 |
10 Jan 2018 | USD | 5.7 | 6 | 5.5 | 5.8 | 5.8 | +0.235 (+4.23%) | 15,678 |
9 Jan 2018 | USD | 5.61 | 5.7694 | 5.55 | 5.5646 | 5.5646 | +0.135 (+2.48%) | 2,393 |
8 Jan 2018 | USD | 5.37 | 5.61 | 5.37 | 5.43 | 5.43 | +0.02 (+0.37%) | 4,882 |
5 Jan 2018 | USD | 5.17 | 5.9035 | 5.16 | 5.41 | 5.41 | -0.03 (-0.55%) | 10,210 |
4 Jan 2018 | USD | 5.65 | 5.8628 | 5.19 | 5.44 | 5.44 | -0.06 (-1.09%) | 10,531 |
3 Jan 2018 | USD | 5.45 | 5.7 | 5.38 | 5.5 | 5.5 | +0.2 (+3.77%) | 16,532 |
2 Jan 2018 | USD | 5.32 | 5.67 | 5.15 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,446 |
1 Jan 2018 | USD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.14 | 5.29 | 5.14 | 5.29 | 5.29 | +0.11 (+2.12%) | 1,046 |
28 Dec 2017 | USD | 5.3 | 5.52 | 5 | 5.18 | 5.18 | -0.04 (-0.77%) | 8,684 |
27 Dec 2017 | USD | 5.2 | 5.4 | 5.0324 | 5.22 | 5.22 | -0.13 (-2.43%) | 12,375 |