Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | -0.13 (-2.11%) | 603,088 |
3 Jan 2018 | USD | 6.1 | 6.16 | 5.98 | 6.16 | 6.16 | +0.1 (+1.65%) | 331,551 |
2 Jan 2018 | USD | 6 | 6.104 | 6 | 6.06 | 6.06 | +0.15 (+2.54%) | 322,802 |
1 Jan 2018 | USD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.88 | 5.91 | 5.78 | 5.91 | 5.91 | +0.08 (+1.37%) | 218,197 |
28 Dec 2017 | USD | 5.865 | 5.865 | 5.79 | 5.83 | 5.83 | +0.02 (+0.34%) | 415,247 |
27 Dec 2017 | USD | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.19 (+3.38%) | 432,006 |
26 Dec 2017 | USD | 5.4 | 5.64 | 5.4 | 5.62 | 5.62 | +0.16 (+2.93%) | 154,959 |
25 Dec 2017 | USD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.41 | 5.49 | 5.4 | 5.46 | 5.46 | +0.04 (+0.74%) | 26,795 |
21 Dec 2017 | USD | 5.5 | 5.5 | 5.35 | 5.42 | 5.42 | +0.025 (+0.46%) | 30,356 |
20 Dec 2017 | USD | 5.38 | 5.44 | 5.38 | 5.395 | 5.395 | -0.055 (-1.01%) | 30,163 |
19 Dec 2017 | USD | 5.45 | 5.54 | 5.41 | 5.45 | 5.45 | +0.03 (+0.55%) | 81,333 |
18 Dec 2017 | USD | 5.37 | 5.49 | 5.37 | 5.42 | 5.42 | +0.1 (+1.88%) | 47,073 |
15 Dec 2017 | USD | 5.25 | 5.32 | 5.22 | 5.32 | 5.32 | +0.17 (+3.30%) | 158,039 |
14 Dec 2017 | USD | 5.14 | 5.206 | 5.08 | 5.15 | 5.15 | -0.02 (-0.39%) | 130,361 |
13 Dec 2017 | USD | 5.25 | 5.3 | 5.1 | 5.17 | 5.17 | -0.06 (-1.15%) | 68,361 |
12 Dec 2017 | USD | 5.05 | 5.24 | 5.01 | 5.23 | 5.23 | +0.055 (+1.06%) | 224,111 |
11 Dec 2017 | USD | 5.135 | 5.25 | 5.03 | 5.175 | 5.175 | -0.095 (-1.80%) | 151,959 |
8 Dec 2017 | USD | 5.19 | 5.29 | 5.19 | 5.27 | 5.27 | +0.04 (+0.76%) | 4,567 |
7 Dec 2017 | USD | 5.26 | 5.28 | 5.14 | 5.23 | 5.23 | -0.18 (-3.33%) | 94,892 |
6 Dec 2017 | USD | 5.44 | 5.5 | 5.32 | 5.41 | 5.41 | +0.03 (+0.56%) | 270,358 |
5 Dec 2017 | USD | 5.51 | 5.6 | 5.25 | 5.38 | 5.38 | +0.105 (+1.99%) | 207,195 |
4 Dec 2017 | USD | 5.23 | 5.35 | 5.21 | 5.275 | 5.275 | +0.265 (+5.29%) | 330,161 |
1 Dec 2017 | USD | 5.07 | 5.07 | 4.95 | 5.01 | 5.01 | +0.14 (+2.87%) | 84,359 |
30 Nov 2017 | USD | 4.74 | 4.88 | 4.7 | 4.87 | 4.87 | +0.05 (+1.04%) | 119,619 |
29 Nov 2017 | USD | 4.74 | 4.86 | 4.71 | 4.82 | 4.82 | -0.16 (-3.21%) | 113,595 |
28 Nov 2017 | USD | 4.925 | 5 | 4.85 | 4.98 | 4.98 | +0.14 (+2.89%) | 7,762 |
27 Nov 2017 | USD | 4.8 | 4.9 | 4.72 | 4.84 | 4.84 | -0.005 (-0.10%) | 7,601 |
24 Nov 2017 | USD | 5.015 | 5.0399 | 4.845 | 4.845 | 4.845 | -0.035 (-0.72%) | 8,115 |