Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | USD | 5.88 | 6.08 | 5.71 | 6.07 | 6.07 | +0.23 (+3.94%) | 1,778,260 |
21 Feb 2018 | USD | 6.01 | 6.07 | 5.84 | 5.84 | 5.84 | -0.15 (-2.50%) | 1,862,419 |
20 Feb 2018 | USD | 5.95 | 6.12 | 5.92 | 5.99 | 5.99 | +0.02 (+0.34%) | 1,199,093 |
19 Feb 2018 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 5.85 | 6.07 | 5.81 | 5.97 | 5.97 | +0.18 (+3.11%) | 1,034,891 |
15 Feb 2018 | USD | 5.8 | 5.86 | 5.69 | 5.79 | 5.79 | +0.07 (+1.22%) | 697,746 |
14 Feb 2018 | USD | 5.49 | 5.79 | 5.401 | 5.72 | 5.72 | +0.17 (+3.06%) | 801,228 |
13 Feb 2018 | USD | 5.45 | 5.57 | 5.329 | 5.55 | 5.55 | +0.08 (+1.46%) | 694,826 |
12 Feb 2018 | USD | 5.45 | 5.54 | 5.29 | 5.47 | 5.47 | +0.05 (+0.92%) | 949,362 |
9 Feb 2018 | USD | 5.47 | 5.54 | 5.04 | 5.42 | 5.42 | +0.07 (+1.31%) | 1,363,845 |
8 Feb 2018 | USD | 5.55 | 5.74 | 5.275 | 5.35 | 5.35 | -0.19 (-3.43%) | 1,173,518 |
7 Feb 2018 | USD | 5.36 | 5.66 | 5.32 | 5.54 | 5.54 | +0.18 (+3.36%) | 962,494 |
6 Feb 2018 | USD | 5.03 | 5.435 | 5.01 | 5.36 | 5.36 | +0.25 (+4.89%) | 2,083,949 |
5 Feb 2018 | USD | 5.35 | 5.54 | 5.06 | 5.11 | 5.11 | -0.3 (-5.55%) | 1,429,636 |
2 Feb 2018 | USD | 5.44 | 5.515 | 5.27 | 5.41 | 5.41 | -0.08 (-1.46%) | 1,250,777 |
1 Feb 2018 | USD | 5.86 | 5.899 | 5.37 | 5.49 | 5.49 | -0.36 (-6.15%) | 1,795,907 |
31 Jan 2018 | USD | 6.17 | 6.2432 | 5.85 | 5.85 | 5.85 | -0.31 (-5.03%) | 1,341,282 |
30 Jan 2018 | USD | 6.4 | 6.419 | 6.11 | 6.16 | 6.16 | -0.33 (-5.08%) | 1,183,562 |
29 Jan 2018 | USD | 6.52 | 6.67 | 6.36 | 6.49 | 6.49 | -0.06 (-0.92%) | 668,950 |
26 Jan 2018 | USD | 6.75 | 6.75 | 6.5 | 6.55 | 6.55 | -0.16 (-2.38%) | 632,367 |
25 Jan 2018 | USD | 6.68 | 6.73 | 6.595 | 6.71 | 6.71 | +0.09 (+1.36%) | 952,298 |
24 Jan 2018 | USD | 6.63 | 6.7501 | 6.52 | 6.62 | 6.62 | +0.05 (+0.76%) | 941,294 |
23 Jan 2018 | USD | 6.5 | 6.69 | 6.41 | 6.57 | 6.57 | +0.05 (+0.77%) | 982,849 |
22 Jan 2018 | USD | 6.47 | 6.52 | 6.18 | 6.52 | 6.52 | +0.25 (+3.99%) | 1,107,567 |
19 Jan 2018 | USD | 6.1 | 6.301 | 6.08 | 6.27 | 6.27 | +0.17 (+2.79%) | 1,303,566 |
18 Jan 2018 | USD | 6.24 | 6.2711 | 6.08 | 6.1 | 6.1 | -0.12 (-1.93%) | 599,942 |
17 Jan 2018 | USD | 6.09 | 6.26 | 6.04 | 6.22 | 6.22 | +0.18 (+2.98%) | 809,254 |
16 Jan 2018 | USD | 6.39 | 6.41 | 6.01 | 6.04 | 6.04 | -0.3 (-4.73%) | 911,917 |
15 Jan 2018 | USD | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 6.34 | 6.38 | 6.26 | 6.34 | 6.34 | +0.02 (+0.32%) | 740,856 |