Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | USD | 5.43 | 5.56 | 5.42 | 5.56 | 5.56 | +0.18 (+3.35%) | 6,684 |
6 Feb 2018 | USD | 5.37 | 5.45 | 5.28 | 5.38 | 5.38 | -0.05 (-0.92%) | 8,205 |
5 Feb 2018 | USD | 5.68 | 5.68 | 5.43 | 5.43 | 5.43 | -0.3 (-5.24%) | 6,156 |
2 Feb 2018 | USD | 6 | 6 | 5.73 | 5.73 | 5.73 | +0.06 (+1.06%) | 22,553 |
1 Feb 2018 | USD | 5.74 | 5.74 | 5.65 | 5.67 | 5.67 | -0.12 (-2.07%) | 2,353 |
31 Jan 2018 | USD | 5.85 | 5.89 | 5.79 | 5.79 | 5.79 | +0.15 (+2.66%) | 42,119 |
30 Jan 2018 | USD | 5.75 | 5.82 | 5.47 | 5.64 | 5.64 | +0.32 (+6.02%) | 42,293 |
29 Jan 2018 | USD | 5.57 | 5.59 | 5.32 | 5.32 | 5.32 | -0.3 (-5.34%) | 9,345 |
26 Jan 2018 | USD | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | +0.03 (+0.54%) | 1,114 |
25 Jan 2018 | USD | 5.6 | 5.6 | 5.59 | 5.59 | 5.59 | -0.05 (-0.89%) | 786 |
24 Jan 2018 | USD | 5.67 | 5.69 | 5.64 | 5.64 | 5.64 | 0.0 (0.0%) | 990 |
23 Jan 2018 | USD | 5.58 | 5.7 | 5.57 | 5.64 | 5.64 | +0.08 (+1.44%) | 26,873 |
22 Jan 2018 | USD | 5.4 | 5.6 | 5.4 | 5.56 | 5.56 | +0.11 (+2.02%) | 18,713 |
19 Jan 2018 | USD | 5.34 | 5.45 | 5.34 | 5.45 | 5.45 | +0.07 (+1.30%) | 5,210 |
18 Jan 2018 | USD | 5.45 | 5.45 | 5.37 | 5.38 | 5.38 | -0.12 (-2.18%) | 12,325 |
17 Jan 2018 | USD | 5.49 | 5.54 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,589 |
16 Jan 2018 | USD | 5.55 | 5.76 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 12,990 |
15 Jan 2018 | USD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 5.37 | 5.56 | 5.37 | 5.56 | 5.56 | +0.17 (+3.15%) | 13,796 |
11 Jan 2018 | USD | 5.3 | 5.42 | 5.3 | 5.39 | 5.39 | +0.05 (+0.94%) | 13,144 |
10 Jan 2018 | USD | 5.31 | 5.34 | 5.3 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,836 |
9 Jan 2018 | USD | 5.32 | 5.34 | 5.3 | 5.3 | 5.3 | -0.08 (-1.49%) | 5,786 |
8 Jan 2018 | USD | 5.33 | 5.38 | 5.32 | 5.38 | 5.38 | +0.06 (+1.13%) | 4,867 |
5 Jan 2018 | USD | 5.35 | 5.36 | 5.32 | 5.32 | 5.32 | -0.05 (-0.93%) | 1,829 |
4 Jan 2018 | USD | 5.4 | 5.42 | 5.37 | 5.37 | 5.37 | +0.01 (+0.19%) | 5,576 |
3 Jan 2018 | USD | 5.31 | 5.37 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 16,723 |
2 Jan 2018 | USD | 5.37 | 5.42 | 5.35 | 5.35 | 5.35 | -0.02 (-0.37%) | 18,656 |
1 Jan 2018 | USD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.42 | 5.47 | 5.33 | 5.37 | 5.37 | +0.02 (+0.37%) | 18,418 |
28 Dec 2017 | USD | 5.27 | 5.35 | 5.26 | 5.35 | 5.35 | +0.08 (+1.52%) | 59,543 |