Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 5.5 | 5.98 | 5.5 | 5.8 | 5.8 | +0.71 (+13.95%) | 2,869,309 |
7 Feb 2018 | USD | 5.13 | 5.22 | 5.06 | 5.09 | 5.09 | -0.04 (-0.78%) | 369,989 |
6 Feb 2018 | USD | 4.91 | 5.14 | 4.84 | 5.13 | 5.13 | +0.17 (+3.43%) | 512,480 |
5 Feb 2018 | USD | 5.01 | 5.1 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 412,045 |
2 Feb 2018 | USD | 5.07 | 5.11 | 5.01 | 5.04 | 5.04 | -0.05 (-0.98%) | 482,081 |
1 Feb 2018 | USD | 5.23 | 5.23 | 5.06 | 5.09 | 5.09 | -0.16 (-3.05%) | 351,263 |
31 Jan 2018 | USD | 5.26 | 5.26 | 5.16 | 5.25 | 5.25 | -0.01 (-0.19%) | 271,097 |
30 Jan 2018 | USD | 5.28 | 5.29 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 260,623 |
29 Jan 2018 | USD | 5.36 | 5.37 | 5.245 | 5.31 | 5.31 | -0.05 (-0.93%) | 573,122 |
26 Jan 2018 | USD | 5.39 | 5.39 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 177,145 |
25 Jan 2018 | USD | 5.33 | 5.38 | 5.3 | 5.37 | 5.37 | +0.07 (+1.32%) | 265,497 |
24 Jan 2018 | USD | 5.36 | 5.36 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 382,546 |
23 Jan 2018 | USD | 5.42 | 5.42 | 5.3 | 5.34 | 5.34 | -0.06 (-1.11%) | 307,651 |
22 Jan 2018 | USD | 5.3 | 5.415 | 5.3 | 5.4 | 5.4 | +0.11 (+2.08%) | 316,558 |
19 Jan 2018 | USD | 5.2 | 5.3 | 5.15 | 5.29 | 5.29 | +0.13 (+2.52%) | 496,379 |
18 Jan 2018 | USD | 5.15 | 5.2 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 283,331 |
17 Jan 2018 | USD | 5.15 | 5.21 | 5.1 | 5.15 | 5.15 | +0.02 (+0.39%) | 181,326 |
16 Jan 2018 | USD | 5.22 | 5.23 | 5.12 | 5.13 | 5.13 | -0.07 (-1.35%) | 366,486 |
15 Jan 2018 | USD | 5.2 | 5.25 | 5.19 | 5.2 | 5.2 | +0.07 (+1.36%) | 236,496 |
12 Jan 2018 | USD | 5.17 | 5.2 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 329,434 |
11 Jan 2018 | USD | 5.05 | 5.2 | 5.01 | 5.17 | 5.17 | +0.14 (+2.78%) | 428,485 |
10 Jan 2018 | USD | 5.14 | 5.15 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 376,501 |
9 Jan 2018 | USD | 5.19 | 5.29 | 5.06 | 5.09 | 5.09 | -0.11 (-2.12%) | 881,705 |
8 Jan 2018 | USD | 5.26 | 5.32 | 5.18 | 5.2 | 5.2 | -0.08 (-1.52%) | 423,577 |
5 Jan 2018 | USD | 5.44 | 5.44 | 5.25 | 5.28 | 5.28 | -0.15 (-2.76%) | 453,479 |
4 Jan 2018 | USD | 5.5 | 5.52 | 5.43 | 5.43 | 5.43 | -0.05 (-0.91%) | 217,811 |
3 Jan 2018 | USD | 5.54 | 5.6 | 5.48 | 5.48 | 5.48 | -0.02 (-0.36%) | 237,779 |
2 Jan 2018 | USD | 5.43 | 5.57 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 338,233 |
1 Jan 2018 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.42 | 5.44 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 252,981 |