Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 5.62 | 5.63 | 5.58 | 5.62 | 5.62 | -0.01 (-0.18%) | 5,295 |
14 Nov 2017 | USD | 5.57 | 5.68 | 5.57 | 5.63 | 5.63 | +0.05 (+0.90%) | 2,505 |
13 Nov 2017 | USD | 5.64 | 5.64 | 5.55 | 5.58 | 5.58 | -0.01 (-0.18%) | 1,337 |
10 Nov 2017 | USD | 5.35 | 5.64 | 5.21 | 5.59 | 5.59 | +0.23 (+4.29%) | 9,354 |
9 Nov 2017 | USD | 5.29 | 5.36 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 2,293 |
8 Nov 2017 | USD | 5.4 | 5.4 | 5.32 | 5.32 | 5.32 | -0.01 (-0.19%) | 7,131 |
7 Nov 2017 | USD | 5.45 | 5.45 | 5.33 | 5.33 | 5.33 | -0.19 (-3.44%) | 2,333 |
6 Nov 2017 | USD | 6.17 | 6.17 | 5.46 | 5.52 | 5.52 | -0.04 (-0.72%) | 4,872 |
3 Nov 2017 | USD | 5.51 | 5.56 | 5.48 | 5.56 | 5.56 | +0.09 (+1.65%) | 3,548 |
2 Nov 2017 | USD | 5.38 | 5.47 | 5.32 | 5.47 | 5.47 | +0.09 (+1.67%) | 9,465 |
1 Nov 2017 | USD | 5.96 | 5.96 | 5.26 | 5.38 | 5.38 | -0.59 (-9.88%) | 10,850 |
31 Oct 2017 | USD | 5.73 | 6.05 | 5.58 | 5.97 | 5.97 | +0.39 (+6.99%) | 53,194 |
30 Oct 2017 | USD | 5.87 | 5.87 | 5.58 | 5.58 | 5.58 | -0.29 (-4.94%) | 21,599 |
27 Oct 2017 | USD | 5.63 | 6 | 5.59 | 5.87 | 5.87 | +0.25 (+4.45%) | 21,391 |
26 Oct 2017 | USD | 5.62 | 5.68 | 5.56 | 5.62 | 5.62 | +0.09 (+1.63%) | 2,400 |
25 Oct 2017 | USD | 5.57 | 5.63 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 2,664 |
24 Oct 2017 | USD | 5.42 | 5.64 | 5.35 | 5.53 | 5.53 | +0.06 (+1.10%) | 3,023 |
23 Oct 2017 | USD | 5.72 | 5.75 | 5.47 | 5.47 | 5.47 | -0.3 (-5.20%) | 14,872 |
20 Oct 2017 | USD | 5.84 | 5.84 | 5.71 | 5.77 | 5.77 | +0.03 (+0.52%) | 3,880 |
19 Oct 2017 | USD | 5.8 | 5.85 | 5.63 | 5.74 | 5.74 | -0.01 (-0.17%) | 16,979 |
18 Oct 2017 | USD | 5.57 | 6.17 | 5.57 | 5.75 | 5.75 | +0.23 (+4.17%) | 80,237 |
17 Oct 2017 | USD | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | -0.06 (-1.08%) | 5,577 |
16 Oct 2017 | USD | 5.54 | 5.58 | 5.46 | 5.58 | 5.58 | +0.07 (+1.27%) | 2,255 |
13 Oct 2017 | USD | 5.31 | 5.53 | 5.29 | 5.51 | 5.51 | +0.25 (+4.75%) | 16,341 |
12 Oct 2017 | USD | 5.4 | 5.45 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 19,755 |
11 Oct 2017 | USD | 5.02 | 6.34 | 5.01 | 5.35 | 5.35 | +0.21 (+4.09%) | 194,252 |
10 Oct 2017 | USD | 5.09 | 5.14 | 4.84 | 5.14 | 5.14 | 0.0 (0.0%) | 2,690 |
9 Oct 2017 | USD | 5.11 | 5.15 | 5.11 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,145 |
6 Oct 2017 | USD | 5.13 | 5.2 | 5.13 | 5.16 | 5.16 | 0.0 (0.0%) | 7,653 |
5 Oct 2017 | USD | 4.96 | 5.16 | 4.96 | 5.16 | 5.16 | +0.15 (+2.99%) | 4,914 |