Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 5.81 | 5.8447 | 5.75 | 5.75 | 115 | -0.08 (-1.37%) | 212,191 |
25 Oct 2017 | USD | 5.86 | 5.88 | 5.8 | 5.83 | 116.6 | -0.01 (-0.17%) | 353,294 |
24 Oct 2017 | USD | 5.79 | 5.865 | 5.78 | 5.84 | 116.8 | +0.03 (+0.52%) | 204,492 |
23 Oct 2017 | USD | 5.75 | 5.82 | 5.73 | 5.81 | 116.2 | +0.03 (+0.52%) | 230,729 |
20 Oct 2017 | USD | 5.78 | 5.8 | 5.77 | 5.78 | 115.6 | +0.01 (+0.17%) | 166,374 |
19 Oct 2017 | USD | 5.7 | 5.79 | 5.69 | 5.77 | 115.4 | +0.04 (+0.70%) | 204,015 |
18 Oct 2017 | USD | 5.72 | 5.7499 | 5.68 | 5.73 | 114.6 | -0.1 (-1.72%) | 171,503 |
17 Oct 2017 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 116.6 | 0.0 (0.0%) | 0 |
16 Oct 2017 | USD | 5.83 | 5.8599 | 5.8 | 5.83 | 116.6 | +0.02 (+0.34%) | 276,599 |
13 Oct 2017 | USD | 5.93 | 5.94 | 5.76 | 5.81 | 116.2 | -0.1 (-1.69%) | 420,909 |
12 Oct 2017 | USD | 6 | 6 | 5.9 | 5.91 | 118.2 | -0.08 (-1.34%) | 155,731 |
11 Oct 2017 | USD | 6.07 | 6.07 | 5.98 | 5.99 | 119.8 | -0.08 (-1.32%) | 157,675 |
10 Oct 2017 | USD | 6.03 | 6.09 | 5.98 | 6.07 | 121.4 | +0.02 (+0.33%) | 208,645 |
9 Oct 2017 | USD | 6.02 | 6.06 | 5.97 | 6.05 | 121 | +0.01 (+0.17%) | 146,608 |
6 Oct 2017 | USD | 6.04 | 6.08 | 6 | 6.04 | 120.8 | -0.02 (-0.33%) | 158,227 |
5 Oct 2017 | USD | 6.13 | 6.13 | 6.05 | 6.06 | 121.2 | -0.04 (-0.66%) | 144,110 |
4 Oct 2017 | USD | 6.05 | 6.1465 | 6.03 | 6.1 | 122 | +0.03 (+0.49%) | 204,860 |
3 Oct 2017 | USD | 5.97 | 6.09 | 5.961 | 6.07 | 121.4 | +0.1 (+1.68%) | 210,420 |
2 Oct 2017 | USD | 5.97 | 5.99 | 5.92 | 5.97 | 119.4 | 0.0 (0.0%) | 158,393 |
29 Sep 2017 | USD | 5.87 | 6 | 5.87 | 5.97 | 119.4 | +0.1 (+1.70%) | 251,572 |
28 Sep 2017 | USD | 5.78 | 5.97 | 5.78 | 5.87 | 117.4 | +0.08 (+1.38%) | 727,236 |
27 Sep 2017 | USD | 5.79 | 5.86 | 5.78 | 5.79 | 115.8 | -0.03 (-0.52%) | 254,282 |
26 Sep 2017 | USD | 5.87 | 5.9 | 5.78 | 5.82 | 116.4 | -0.01 (-0.17%) | 314,111 |
25 Sep 2017 | USD | 5.87 | 5.92 | 5.815 | 5.83 | 116.6 | -0.02 (-0.34%) | 184,496 |
22 Sep 2017 | USD | 5.83 | 5.87 | 5.8095 | 5.85 | 117 | +0.06 (+1.04%) | 242,059 |
21 Sep 2017 | USD | 5.84 | 5.8799 | 5.75 | 5.79 | 115.8 | -0.05 (-0.86%) | 190,032 |
20 Sep 2017 | USD | 5.83 | 5.89 | 5.82 | 5.84 | 116.8 | +0.03 (+0.52%) | 263,163 |
19 Sep 2017 | USD | 5.84 | 5.875 | 5.8 | 5.81 | 116.2 | 0.0 (0.0%) | 176,701 |
18 Sep 2017 | USD | 5.85 | 5.89 | 5.801 | 5.81 | 116.2 | -0.05 (-0.85%) | 243,635 |
15 Sep 2017 | USD | 5.77 | 5.86 | 5.75 | 5.86 | 117.2 | +0.05 (+0.86%) | 698,101 |