Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | USD | 5.35 | 5.3799 | 5.28 | 5.3 | 106 | -0.04 (-0.75%) | 215,568 |
16 Jan 2018 | USD | 5.26 | 5.4 | 5.25 | 5.34 | 106.8 | +0.07 (+1.33%) | 398,945 |
15 Jan 2018 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 105.4 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 5.24 | 5.29 | 5.21 | 5.27 | 105.4 | +0.04 (+0.76%) | 115,248 |
11 Jan 2018 | USD | 5.15 | 5.24 | 5.15 | 5.23 | 104.6 | +0.08 (+1.55%) | 142,907 |
10 Jan 2018 | USD | 5.2 | 5.23 | 5.14 | 5.15 | 103 | -0.02 (-0.39%) | 195,802 |
9 Jan 2018 | USD | 5.2 | 5.28 | 5.16 | 5.17 | 103.4 | -0.05 (-0.96%) | 288,934 |
8 Jan 2018 | USD | 5.23 | 5.26 | 5.21 | 5.22 | 104.4 | -0.02 (-0.38%) | 253,644 |
5 Jan 2018 | USD | 5.23 | 5.26 | 5.22 | 5.24 | 104.8 | 0.0 (0.0%) | 177,293 |
4 Jan 2018 | USD | 5.22 | 5.32 | 5.22 | 5.24 | 104.8 | +0.02 (+0.38%) | 213,481 |
3 Jan 2018 | USD | 5.32 | 5.33 | 5.22 | 5.22 | 104.4 | -0.1 (-1.88%) | 255,537 |
2 Jan 2018 | USD | 5.25 | 5.34 | 5.23 | 5.32 | 106.4 | +0.1 (+1.92%) | 153,846 |
1 Jan 2018 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 104.4 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.09 | 5.28 | 5.09 | 5.22 | 104.4 | +0.13 (+2.55%) | 726,078 |
28 Dec 2017 | USD | 5.2 | 5.24 | 5.085 | 5.09 | 101.8 | -0.15 (-2.86%) | 1,086,262 |
27 Dec 2017 | USD | 5.28 | 5.3301 | 5.23 | 5.24 | 104.8 | -0.05 (-0.95%) | 399,023 |
26 Dec 2017 | USD | 5.39 | 5.42 | 5.27 | 5.29 | 105.8 | -0.1 (-1.86%) | 393,978 |
25 Dec 2017 | USD | 5.39 | 5.39 | 5.39 | 5.39 | 107.8 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.45 | 5.47 | 5.3 | 5.39 | 107.8 | -0.07 (-1.28%) | 1,463,336 |
21 Dec 2017 | USD | 5.32 | 5.48 | 5.2607 | 5.46 | 109.2 | +0.17 (+3.21%) | 673,211 |
20 Dec 2017 | USD | 5.34 | 5.38 | 5.26 | 5.29 | 105.8 | -0.01 (-0.19%) | 374,031 |
19 Dec 2017 | USD | 5.27 | 5.34 | 5.24 | 5.3 | 106 | +0.02 (+0.38%) | 527,480 |
18 Dec 2017 | USD | 5.45 | 5.5 | 5.28 | 5.28 | 105.6 | -0.16 (-2.94%) | 495,050 |
15 Dec 2017 | USD | 5.38 | 5.445 | 5.32 | 5.44 | 108.8 | +0.06 (+1.12%) | 492,092 |
14 Dec 2017 | USD | 5.4 | 5.4199 | 5.37 | 5.38 | 107.6 | -0.04 (-0.74%) | 296,357 |
13 Dec 2017 | USD | 5.37 | 5.43 | 5.35 | 5.42 | 108.4 | +0.02 (+0.37%) | 243,642 |
12 Dec 2017 | USD | 5.43 | 5.44 | 5.38 | 5.4 | 108 | -0.03 (-0.55%) | 364,698 |
11 Dec 2017 | USD | 5.61 | 5.61 | 5.43 | 5.43 | 108.6 | -0.23 (-4.06%) | 601,167 |
8 Dec 2017 | USD | 5.62 | 5.68 | 5.53 | 5.66 | 113.2 | +0.03 (+0.53%) | 688,813 |
7 Dec 2017 | USD | 5.6 | 5.69 | 5.46 | 5.63 | 112.6 | -0.12 (-2.09%) | 738,544 |