Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | USD | 5.69 | 5.8 | 5.61 | 5.78 | 5.78 | +0.14 (+2.48%) | 558,099 |
29 Nov 2017 | USD | 5.54 | 5.76 | 5.52 | 5.64 | 5.64 | +0.1 (+1.81%) | 524,695 |
28 Nov 2017 | USD | 5.41 | 5.56 | 5.33 | 5.54 | 5.54 | +0.17 (+3.17%) | 519,387 |
27 Nov 2017 | USD | 5.51 | 5.59 | 5.35 | 5.37 | 5.37 | -0.15 (-2.72%) | 514,931 |
24 Nov 2017 | USD | 5.63 | 5.64 | 5.45 | 5.52 | 5.52 | -0.07 (-1.25%) | 195,456 |
23 Nov 2017 | USD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 5.51 | 5.64 | 5.51 | 5.59 | 5.59 | +0.06 (+1.08%) | 339,875 |
21 Nov 2017 | USD | 5.47 | 5.58 | 5.43 | 5.53 | 5.53 | +0.05 (+0.91%) | 575,901 |
20 Nov 2017 | USD | 5.56 | 5.6712 | 5.405 | 5.48 | 5.48 | -0.11 (-1.97%) | 395,288 |
17 Nov 2017 | USD | 5.59 | 5.72 | 5.53 | 5.59 | 5.59 | -0.05 (-0.89%) | 417,107 |
16 Nov 2017 | USD | 5.44 | 5.7 | 5.36 | 5.64 | 5.64 | +0.24 (+4.44%) | 752,436 |
15 Nov 2017 | USD | 5.23 | 5.43 | 5.16 | 5.4 | 5.4 | +0.12 (+2.27%) | 729,012 |
14 Nov 2017 | USD | 5.43 | 5.49 | 5.2 | 5.28 | 5.28 | -0.17 (-3.12%) | 873,135 |
13 Nov 2017 | USD | 5.56 | 5.64 | 5.4 | 5.45 | 5.45 | -0.15 (-2.68%) | 819,694 |
10 Nov 2017 | USD | 5.67 | 5.75 | 5.55 | 5.6 | 5.6 | -0.09 (-1.58%) | 631,426 |
9 Nov 2017 | USD | 5.68 | 5.74 | 5.54 | 5.69 | 5.69 | +0.01 (+0.18%) | 650,353 |
8 Nov 2017 | USD | 5.56 | 5.7364 | 5.41 | 5.68 | 5.68 | +0.12 (+2.16%) | 836,762 |
7 Nov 2017 | USD | 5.95 | 6 | 5.499 | 5.56 | 5.56 | -0.34 (-5.76%) | 1,196,037 |
6 Nov 2017 | USD | 6.18 | 6.19 | 5.8167 | 5.9 | 5.9 | -0.24 (-3.91%) | 834,564 |
3 Nov 2017 | USD | 6 | 6.2 | 5.91 | 6.14 | 6.14 | +0.21 (+3.54%) | 872,785 |
2 Nov 2017 | USD | 6.15 | 6.56 | 5.81 | 5.93 | 5.93 | +0.07 (+1.19%) | 1,453,835 |
1 Nov 2017 | USD | 6.22 | 6.28 | 5.8325 | 5.86 | 5.86 | -0.33 (-5.33%) | 873,744 |
31 Oct 2017 | USD | 6.17 | 6.26 | 6.12 | 6.19 | 6.19 | +0.08 (+1.31%) | 786,244 |
30 Oct 2017 | USD | 6.18 | 6.37 | 5.995 | 6.11 | 6.11 | -0.09 (-1.45%) | 761,959 |
27 Oct 2017 | USD | 5.85 | 6.23 | 5.85 | 6.2 | 6.2 | +0.34 (+5.80%) | 849,632 |
26 Oct 2017 | USD | 6.07 | 6.13 | 5.82 | 5.86 | 5.86 | -0.25 (-4.09%) | 785,174 |
25 Oct 2017 | USD | 6.09 | 6.22 | 5.91 | 6.11 | 6.11 | +0.08 (+1.33%) | 1,001,537 |
24 Oct 2017 | USD | 6.46 | 6.65 | 5.94 | 6.03 | 6.03 | -0.47 (-7.23%) | 1,908,696 |
23 Oct 2017 | USD | 6.45 | 6.64 | 6.38 | 6.5 | 6.5 | +0.09 (+1.40%) | 777,902 |
20 Oct 2017 | USD | 6.54 | 6.54 | 6.29 | 6.41 | 6.41 | -0.09 (-1.38%) | 892,531 |