Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | USD | 6.76 | 6.95 | 6.6001 | 6.87 | 6.87 | +0.19 (+2.84%) | 170,777 |
8 Mar 2018 | USD | 6.71 | 6.85 | 6.6 | 6.68 | 6.68 | -0.07 (-1.04%) | 100,290 |
7 Mar 2018 | USD | 6.7 | 6.84 | 6.53 | 6.75 | 6.75 | +0.13 (+1.96%) | 206,909 |
6 Mar 2018 | USD | 6.81 | 6.86 | 6.52 | 6.62 | 6.62 | -0.08 (-1.19%) | 234,029 |
5 Mar 2018 | USD | 6.59 | 6.75 | 6.451 | 6.7 | 6.7 | +0.03 (+0.45%) | 246,139 |
2 Mar 2018 | USD | 6.44 | 6.725 | 6.3 | 6.67 | 6.67 | +0.13 (+1.99%) | 209,442 |
1 Mar 2018 | USD | 6.26 | 6.7 | 6.26 | 6.54 | 6.54 | +0.27 (+4.31%) | 206,980 |
28 Feb 2018 | USD | 6.7 | 6.75 | 6.23 | 6.27 | 6.27 | -0.43 (-6.42%) | 327,458 |
27 Feb 2018 | USD | 6.14 | 6.74 | 6.07 | 6.7 | 6.7 | +0.57 (+9.30%) | 973,478 |
26 Feb 2018 | USD | 6.12 | 6.23 | 6.0566 | 6.13 | 6.13 | +0.05 (+0.82%) | 323,177 |
23 Feb 2018 | USD | 6.15 | 6.2 | 6.01 | 6.08 | 6.08 | 0.0 (0.0%) | 175,046 |
22 Feb 2018 | USD | 6.06 | 6.12 | 5.82 | 6.08 | 6.08 | +0.06 (+1.00%) | 479,682 |
21 Feb 2018 | USD | 6.08 | 6.24 | 6 | 6.02 | 6.02 | +0.01 (+0.17%) | 397,601 |
20 Feb 2018 | USD | 6.06 | 6.13 | 5.97 | 6.01 | 6.01 | -0.06 (-0.99%) | 120,085 |
19 Feb 2018 | USD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 6.13 | 6.274 | 6.02 | 6.07 | 6.07 | -0.08 (-1.30%) | 88,106 |
15 Feb 2018 | USD | 6.19 | 6.2899 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 125,794 |
14 Feb 2018 | USD | 5.93 | 6.1899 | 5.93 | 6.13 | 6.13 | +0.23 (+3.90%) | 165,814 |
13 Feb 2018 | USD | 6.1 | 6.23 | 5.88 | 5.9 | 5.9 | -0.21 (-3.44%) | 111,397 |
12 Feb 2018 | USD | 6.03 | 6.22 | 5.91 | 6.11 | 6.11 | +0.12 (+2.00%) | 162,472 |
9 Feb 2018 | USD | 6.03 | 6.07 | 5.75 | 5.99 | 5.99 | -0.01 (-0.17%) | 408,447 |
8 Feb 2018 | USD | 6.25 | 6.34 | 5.93 | 6 | 6 | -0.29 (-4.61%) | 156,696 |
7 Feb 2018 | USD | 6.31 | 6.42 | 6.23 | 6.29 | 6.29 | +0.01 (+0.16%) | 142,420 |
6 Feb 2018 | USD | 6.2 | 6.52 | 6.14 | 6.28 | 6.28 | -0.01 (-0.16%) | 191,422 |
5 Feb 2018 | USD | 6.6 | 6.75 | 6.29 | 6.29 | 6.29 | -0.37 (-5.56%) | 167,518 |
2 Feb 2018 | USD | 6.94 | 7 | 6.65 | 6.66 | 6.66 | -0.36 (-5.13%) | 126,351 |
1 Feb 2018 | USD | 7.05 | 7.17 | 6.8886 | 7.02 | 7.02 | -0.05 (-0.71%) | 196,168 |
31 Jan 2018 | USD | 7.43 | 7.43 | 7.01 | 7.07 | 7.07 | -0.31 (-4.20%) | 123,845 |
30 Jan 2018 | USD | 7.28 | 7.45 | 7.23 | 7.38 | 7.38 | +0.03 (+0.41%) | 149,208 |
29 Jan 2018 | USD | 7.6 | 7.6 | 7.3 | 7.35 | 7.35 | -0.16 (-2.13%) | 114,876 |