Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | USD | 6.81 | 6.87 | 6.68 | 6.75 | 6.75 | -0.09 (-1.32%) | 126,600 |
19 Mar 2018 | USD | 6.81 | 6.9 | 6.62 | 6.84 | 6.84 | -0.02 (-0.29%) | 312,600 |
16 Mar 2018 | USD | 6.94 | 7.36 | 6.84 | 6.86 | 6.86 | -0.07 (-1.01%) | 497,600 |
15 Mar 2018 | USD | 7.12 | 7.4 | 6.92 | 6.93 | 6.93 | 0.0 (0.0%) | 405,700 |
14 Mar 2018 | USD | 6.98 | 7.19 | 6.84 | 6.93 | 6.93 | -0.08 (-1.14%) | 912,000 |
13 Mar 2018 | USD | 6.8 | 7.12 | 6.75 | 7.01 | 7.01 | +0.23 (+3.39%) | 1,191,400 |
12 Mar 2018 | USD | 6.9 | 6.91 | 6.65 | 6.78 | 6.78 | -0.09 (-1.31%) | 428,100 |
9 Mar 2018 | USD | 6.37 | 7.01 | 6.27 | 6.87 | 6.87 | +0.53 (+8.36%) | 305,900 |
8 Mar 2018 | USD | 6.58 | 6.62 | 5.87 | 6.34 | 6.34 | -0.2 (-3.06%) | 769,800 |
7 Mar 2018 | USD | 6.48 | 6.72 | 6.4 | 6.54 | 6.54 | +0.05 (+0.77%) | 898,300 |
6 Mar 2018 | USD | 6.63 | 6.67 | 6.42 | 6.49 | 6.49 | -0.12 (-1.82%) | 414,200 |
5 Mar 2018 | USD | 6.47 | 6.72 | 6.43 | 6.61 | 6.61 | +0.14 (+2.16%) | 155,500 |
2 Mar 2018 | USD | 6.5 | 6.55 | 6.42 | 6.47 | 6.47 | -0.17 (-2.56%) | 325,600 |
1 Mar 2018 | USD | 6.43 | 6.69 | 6.33 | 6.64 | 6.64 | +0.23 (+3.59%) | 369,500 |
28 Feb 2018 | USD | 6.63 | 6.71 | 6.4 | 6.41 | 6.41 | -0.22 (-3.32%) | 164,400 |
27 Feb 2018 | USD | 6.82 | 6.86 | 6.61 | 6.63 | 6.63 | -0.18 (-2.64%) | 73,600 |
26 Feb 2018 | USD | 6.91 | 6.93 | 6.72 | 6.81 | 6.81 | -0.09 (-1.30%) | 204,400 |
23 Feb 2018 | USD | 6.9 | 6.95 | 6.7 | 6.9 | 6.9 | +0.06 (+0.88%) | 57,600 |
22 Feb 2018 | USD | 6.71 | 7.02 | 6.57 | 6.84 | 6.84 | +0.16 (+2.40%) | 75,700 |
21 Feb 2018 | USD | 6.84 | 7.14 | 6.66 | 6.68 | 6.68 | -0.14 (-2.05%) | 292,300 |
20 Feb 2018 | USD | 7 | 7.12 | 6.6 | 6.82 | 6.82 | -0.18 (-2.57%) | 235,100 |
19 Feb 2018 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 6.73 | 7.02 | 6.69 | 7 | 7 | +0.21 (+3.09%) | 189,900 |
15 Feb 2018 | USD | 6.92 | 7 | 6.72 | 6.79 | 6.79 | -0.08 (-1.16%) | 127,000 |
14 Feb 2018 | USD | 6.58 | 6.89 | 6.51 | 6.87 | 6.87 | +0.22 (+3.31%) | 102,500 |
13 Feb 2018 | USD | 6.64 | 6.73 | 6.51 | 6.65 | 6.65 | -0.03 (-0.45%) | 50,100 |
12 Feb 2018 | USD | 6.74 | 6.91 | 6.52 | 6.68 | 6.68 | -0.04 (-0.60%) | 142,000 |
9 Feb 2018 | USD | 6.57 | 6.76 | 6.31 | 6.72 | 6.72 | +0.22 (+3.38%) | 108,800 |
8 Feb 2018 | USD | 6.7 | 7.12 | 6.48 | 6.5 | 6.5 | -0.19 (-2.84%) | 105,400 |
7 Feb 2018 | USD | 6.8 | 6.93 | 6.62 | 6.69 | 6.69 | -0.11 (-1.62%) | 84,900 |