Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | USD | 5.75 | 5.85 | 5.55 | 5.8 | 5.8 | 0.0 (0.0%) | 270,733 |
31 Jan 2018 | USD | 5.85 | 5.9 | 5.65 | 5.8 | 5.8 | -0.05 (-0.85%) | 370,403 |
30 Jan 2018 | USD | 5.9 | 6.05 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 304,365 |
29 Jan 2018 | USD | 5.85 | 6.15 | 5.7 | 5.95 | 5.95 | +0.1 (+1.71%) | 386,675 |
26 Jan 2018 | USD | 5.95 | 6.05 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 334,678 |
25 Jan 2018 | USD | 5.95 | 6 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 252,681 |
24 Jan 2018 | USD | 6.05 | 6.15 | 5.8 | 5.95 | 5.95 | -0.05 (-0.83%) | 407,898 |
23 Jan 2018 | USD | 5.8 | 6.15 | 5.8 | 6 | 6 | +0.15 (+2.56%) | 678,669 |
22 Jan 2018 | USD | 5.7 | 5.9 | 5.7 | 5.85 | 5.85 | +0.175 (+3.08%) | 309,336 |
19 Jan 2018 | USD | 5.7 | 5.8 | 5.6 | 5.675 | 5.675 | -0.025 (-0.44%) | 202,842 |
18 Jan 2018 | USD | 5.65 | 5.85 | 5.55 | 5.7 | 5.7 | 0.0 (0.0%) | 167,664 |
17 Jan 2018 | USD | 5.85 | 5.85 | 5.45 | 5.7 | 5.7 | -0.1 (-1.72%) | 365,805 |
16 Jan 2018 | USD | 5.9 | 6.1 | 5.7 | 5.8 | 5.8 | -0.05 (-0.85%) | 274,515 |
15 Jan 2018 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 6.1 | 6.2 | 5.85 | 5.85 | 5.85 | -0.25 (-4.10%) | 330,718 |
11 Jan 2018 | USD | 6 | 6.2 | 5.75 | 6.1 | 6.1 | +0.125 (+2.09%) | 476,801 |
10 Jan 2018 | USD | 5.75 | 6 | 5.6 | 5.975 | 5.975 | +0.225 (+3.91%) | 460,947 |
9 Jan 2018 | USD | 5.65 | 5.775 | 5.5 | 5.75 | 5.75 | +0.15 (+2.68%) | 238,963 |
8 Jan 2018 | USD | 5.7 | 5.725 | 5.5 | 5.6 | 5.6 | -0.1 (-1.75%) | 251,519 |
5 Jan 2018 | USD | 5.75 | 5.85 | 5.5 | 5.7 | 5.7 | -0.05 (-0.87%) | 407,207 |
4 Jan 2018 | USD | 5.8 | 5.875 | 5.6 | 5.75 | 5.75 | -0.05 (-0.86%) | 312,452 |
3 Jan 2018 | USD | 5.85 | 5.9 | 5.65 | 5.8 | 5.8 | -0.05 (-0.85%) | 364,718 |
2 Jan 2018 | USD | 5.55 | 5.9 | 5.4692 | 5.85 | 5.85 | +0.3 (+5.41%) | 402,816 |
1 Jan 2018 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.5 | 6.3 | 5.5 | 5.55 | 5.55 | +0.1 (+1.83%) | 1,430,451 |
28 Dec 2017 | USD | 5.2 | 5.6 | 5.1 | 5.45 | 5.45 | +0.35 (+6.86%) | 621,518 |
27 Dec 2017 | USD | 5.15 | 5.25 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 345,670 |
26 Dec 2017 | USD | 5.25 | 5.25 | 4.95 | 5.15 | 5.15 | +0.05 (+0.98%) | 401,904 |
25 Dec 2017 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.2 | 5.2 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 327,978 |