Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 6.4 | 6.65 | 6.3 | 6.41 | 64.1 | +0.02 (+0.31%) | 44,989 |
6 Feb 2018 | USD | 6.2 | 6.45 | 6.1101 | 6.39 | 63.9 | +0.07 (+1.11%) | 59,719 |
5 Feb 2018 | USD | 6.44 | 6.6 | 6.25 | 6.32 | 63.2 | -0.11 (-1.71%) | 43,021 |
2 Feb 2018 | USD | 6.4425 | 6.605 | 6.22 | 6.43 | 64.3 | -0.14 (-2.13%) | 50,843 |
1 Feb 2018 | USD | 6.59 | 6.8862 | 6.311 | 6.57 | 65.7 | -0.11 (-1.65%) | 57,345 |
31 Jan 2018 | USD | 7.06 | 7.06 | 6.66 | 6.68 | 66.8 | -0.35 (-4.98%) | 41,367 |
30 Jan 2018 | USD | 7.08 | 7.08 | 6.52 | 7.03 | 70.3 | -0.13 (-1.82%) | 78,062 |
29 Jan 2018 | USD | 7.2 | 7.39 | 7.051 | 7.16 | 71.6 | +0.02 (+0.28%) | 78,417 |
26 Jan 2018 | USD | 6.87 | 7.3 | 6.76 | 7.14 | 71.4 | +0.29 (+4.23%) | 119,367 |
25 Jan 2018 | USD | 6.84 | 6.909 | 6.641 | 6.85 | 68.5 | +0.01 (+0.15%) | 71,867 |
24 Jan 2018 | USD | 6.76 | 7 | 6.48 | 6.84 | 68.4 | +0.14 (+2.09%) | 125,996 |
23 Jan 2018 | USD | 6.36 | 6.889 | 6.3247 | 6.7 | 67 | +0.41 (+6.52%) | 190,535 |
22 Jan 2018 | USD | 6.21 | 6.49 | 6.1 | 6.29 | 62.9 | +0.13 (+2.11%) | 68,114 |
19 Jan 2018 | USD | 6.21 | 6.25 | 6.14 | 6.16 | 61.6 | -0.05 (-0.81%) | 11,205 |
18 Jan 2018 | USD | 6.2292 | 6.27 | 6.11 | 6.21 | 62.1 | -0.01 (-0.16%) | 52,567 |
17 Jan 2018 | USD | 6.13 | 6.26 | 6 | 6.22 | 62.2 | +0.09 (+1.47%) | 70,670 |
16 Jan 2018 | USD | 6.75 | 6.75 | 5.75 | 6.13 | 61.3 | -0.15 (-2.39%) | 151,043 |
15 Jan 2018 | USD | 6.28 | 6.28 | 6.28 | 6.28 | 62.8 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 6.32 | 6.35 | 6.2 | 6.28 | 62.8 | +0.06 (+0.96%) | 27,422 |
11 Jan 2018 | USD | 6.2 | 6.34 | 6.01 | 6.22 | 62.2 | +0.09 (+1.47%) | 46,264 |
10 Jan 2018 | USD | 6.32 | 6.32 | 6.1 | 6.13 | 61.3 | -0.1 (-1.61%) | 28,460 |
9 Jan 2018 | USD | 6.32 | 6.32 | 6.22 | 6.23 | 62.3 | -0.15 (-2.35%) | 13,269 |
8 Jan 2018 | USD | 6.281 | 6.5 | 6.16 | 6.38 | 63.8 | +0.106 (+1.70%) | 39,245 |
5 Jan 2018 | USD | 6.3 | 6.37 | 6.2 | 6.2736 | 62.736 | -0.056 (-0.89%) | 50,120 |
4 Jan 2018 | USD | 6.35 | 6.56 | 6.26 | 6.33 | 63.3 | -0.053 (-0.84%) | 82,957 |
3 Jan 2018 | USD | 6.2 | 6.42 | 6.2 | 6.3835 | 63.835 | +0.173 (+2.79%) | 91,528 |
2 Jan 2018 | USD | 6.1 | 6.4 | 6.05 | 6.21 | 62.1 | -0.03 (-0.48%) | 124,468 |
1 Jan 2018 | USD | 6.24 | 6.24 | 6.24 | 6.24 | 62.4 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6.1528 | 6.24 | 5.88 | 6.24 | 62.4 | +0.12 (+1.96%) | 44,391 |
28 Dec 2017 | USD | 6.075 | 6.2 | 6.01 | 6.12 | 61.2 | +0.07 (+1.16%) | 36,531 |