Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 4.82 | 5.139 | 4.8 | 5.07 | 5.07 | +0.28 (+5.85%) | 429,706 |
20 Feb 2018 | USD | 4.84 | 4.99 | 4.76 | 4.79 | 4.79 | -0.12 (-2.44%) | 277,376 |
19 Feb 2018 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 4.92 | 5.08 | 4.87 | 4.91 | 4.91 | -0.04 (-0.81%) | 304,492 |
15 Feb 2018 | USD | 4.96 | 5.055 | 4.82 | 4.95 | 4.95 | +0.01 (+0.20%) | 244,202 |
14 Feb 2018 | USD | 4.98 | 5.14 | 4.9 | 4.94 | 4.94 | -0.11 (-2.18%) | 372,270 |
13 Feb 2018 | USD | 5.02 | 5.08 | 4.85 | 5.05 | 5.05 | +0.05 (+1%) | 419,223 |
12 Feb 2018 | USD | 5 | 5.19 | 4.84 | 5 | 5 | -0.03 (-0.60%) | 479,561 |
9 Feb 2018 | USD | 5.11 | 5.15 | 4.7601 | 5.03 | 5.03 | 0.0 (0.0%) | 557,399 |
8 Feb 2018 | USD | 5.22 | 5.29 | 4.95 | 5.03 | 5.03 | -0.15 (-2.90%) | 441,598 |
7 Feb 2018 | USD | 5.18 | 5.26 | 5.03 | 5.18 | 5.18 | +0.01 (+0.19%) | 429,942 |
6 Feb 2018 | USD | 5 | 5.45 | 4.99 | 5.17 | 5.17 | +0.16 (+3.19%) | 637,439 |
5 Feb 2018 | USD | 5.11 | 5.2799 | 4.94 | 5.01 | 5.01 | -0.17 (-3.28%) | 562,526 |
2 Feb 2018 | USD | 5.42 | 5.51 | 5.16 | 5.18 | 5.18 | -0.3 (-5.47%) | 675,531 |
1 Feb 2018 | USD | 5.49 | 5.68 | 5.3924 | 5.48 | 5.48 | +0.01 (+0.18%) | 360,920 |
31 Jan 2018 | USD | 5.87 | 5.95 | 5.38 | 5.47 | 5.47 | -0.42 (-7.13%) | 638,538 |
30 Jan 2018 | USD | 5.57 | 5.94 | 5.4 | 5.89 | 5.89 | +0.32 (+5.75%) | 539,004 |
29 Jan 2018 | USD | 5.2 | 5.82 | 5.111 | 5.57 | 5.57 | +0.36 (+6.91%) | 903,014 |
26 Jan 2018 | USD | 5.32 | 5.39 | 5.145 | 5.21 | 5.21 | -0.1 (-1.88%) | 470,571 |
25 Jan 2018 | USD | 5.4 | 5.5 | 5.13 | 5.31 | 5.31 | -0.88 (-14.22%) | 3,282,166 |
24 Jan 2018 | USD | 6.2 | 6.44 | 6.14 | 6.19 | 6.19 | -0.05 (-0.80%) | 419,909 |
23 Jan 2018 | USD | 6.42 | 6.4996 | 6.1003 | 6.24 | 6.24 | -0.24 (-3.70%) | 787,916 |
22 Jan 2018 | USD | 6.36 | 6.64 | 6.2 | 6.48 | 6.48 | +0.25 (+4.01%) | 684,726 |
19 Jan 2018 | USD | 5.95 | 6.5 | 5.75 | 6.23 | 6.23 | +0.69 (+12.45%) | 1,443,109 |
18 Jan 2018 | USD | 5.61 | 5.61 | 5.331 | 5.54 | 5.54 | -0.02 (-0.36%) | 152,420 |
17 Jan 2018 | USD | 5.36 | 5.58 | 5.2102 | 5.56 | 5.56 | +0.26 (+4.91%) | 321,757 |
16 Jan 2018 | USD | 5.65 | 5.87 | 5.28 | 5.3 | 5.3 | -0.3 (-5.36%) | 596,373 |
15 Jan 2018 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 4.92 | 5.74 | 4.9108 | 5.6 | 5.6 | +0.69 (+14.05%) | 985,045 |
11 Jan 2018 | USD | 4.83 | 4.96 | 4.72 | 4.91 | 4.91 | +0.09 (+1.87%) | 177,275 |