Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2018 | USD | 5.2 | 5.29 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 387,858 |
14 Mar 2018 | USD | 5.2 | 5.3 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 276,761 |
13 Mar 2018 | USD | 5.25 | 5.35 | 5.1 | 5.2 | 5.2 | -0.05 (-0.95%) | 345,901 |
12 Mar 2018 | USD | 5.25 | 5.3 | 5.05 | 5.25 | 5.25 | +0.225 (+4.48%) | 932,947 |
9 Mar 2018 | USD | 5.2 | 5.3 | 4.85 | 5.025 | 5.025 | -0.425 (-7.80%) | 1,110,170 |
8 Mar 2018 | USD | 5.5 | 5.75 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 533,430 |
7 Mar 2018 | USD | 5.45 | 5.55 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 265,175 |
6 Mar 2018 | USD | 5.6 | 5.75 | 5.35 | 5.45 | 5.45 | -0.2 (-3.54%) | 426,483 |
5 Mar 2018 | USD | 5.7 | 5.812 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 619,220 |
2 Mar 2018 | USD | 5.6 | 6.45 | 5.45 | 5.7 | 5.7 | +0.05 (+0.88%) | 3,075,648 |
1 Mar 2018 | USD | 6 | 6.1 | 5.6 | 5.65 | 5.65 | -0.3 (-5.04%) | 893,184 |
28 Feb 2018 | USD | 6 | 6.2 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 464,801 |
27 Feb 2018 | USD | 5.95 | 6.4 | 5.95 | 6 | 6 | 0.0 (0.0%) | 759,709 |
26 Feb 2018 | USD | 6 | 6.35 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 515,437 |
23 Feb 2018 | USD | 5.55 | 5.95 | 5.55 | 5.9 | 5.9 | +0.3 (+5.36%) | 464,901 |
22 Feb 2018 | USD | 5.55 | 5.7 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 298,796 |
21 Feb 2018 | USD | 5.8 | 5.95 | 5.5 | 5.5 | 5.5 | -0.3 (-5.17%) | 490,512 |
20 Feb 2018 | USD | 5.85 | 5.95 | 5.7 | 5.8 | 5.8 | 0.0 (0.0%) | 341,734 |
19 Feb 2018 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 5.7 | 6 | 5.7 | 5.8 | 5.8 | +0.1 (+1.75%) | 441,338 |
15 Feb 2018 | USD | 5.75 | 5.85 | 5.625 | 5.7 | 5.7 | 0.0 (0.0%) | 180,719 |
14 Feb 2018 | USD | 5.65 | 5.775 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 154,004 |
13 Feb 2018 | USD | 5.6 | 5.75 | 5.5215 | 5.7 | 5.7 | +0.1 (+1.79%) | 253,388 |
12 Feb 2018 | USD | 5.3 | 5.65 | 5.25 | 5.6 | 5.6 | +0.3 (+5.66%) | 522,546 |
9 Feb 2018 | USD | 5.5 | 5.7 | 5.1 | 5.3 | 5.3 | -0.1 (-1.85%) | 669,079 |
8 Feb 2018 | USD | 5.6 | 5.7 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 211,907 |
7 Feb 2018 | USD | 5.55 | 5.8 | 5.45 | 5.6 | 5.6 | +0.1 (+1.82%) | 305,204 |
6 Feb 2018 | USD | 5.4 | 5.65 | 5.2 | 5.5 | 5.5 | +0.1 (+1.85%) | 351,903 |
5 Feb 2018 | USD | 5.45 | 5.75 | 5.25 | 5.4 | 5.4 | 0.0 (0.0%) | 504,146 |
2 Feb 2018 | USD | 5.7 | 5.85 | 5.4 | 5.4 | 5.4 | -0.4 (-6.90%) | 325,456 |