Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 5.63 | 5.68 | 5.5601 | 5.65 | 5.65 | +0.15 (+2.73%) | 14,152 |
18 Sep 2018 | USD | 5.35 | 5.59 | 5.35 | 5.5 | 5.5 | +0.05 (+0.92%) | 8,739 |
17 Sep 2018 | USD | 5.58 | 5.7 | 5.35 | 5.45 | 5.45 | -0.15 (-2.68%) | 11,637 |
14 Sep 2018 | USD | 5.48 | 5.72 | 5.3 | 5.6 | 5.6 | +0.07 (+1.27%) | 14,731 |
13 Sep 2018 | USD | 5.53 | 5.6 | 5.53 | 5.53 | 5.53 | -0.05 (-0.90%) | 12,880 |
12 Sep 2018 | USD | 5.6 | 5.7 | 5.04 | 5.58 | 5.58 | -0.02 (-0.36%) | 7,824 |
11 Sep 2018 | USD | 5.51 | 5.605 | 5.5001 | 5.6 | 5.6 | +0.07 (+1.27%) | 26,725 |
10 Sep 2018 | USD | 5.22 | 5.64 | 5.21 | 5.53 | 5.53 | +0.39 (+7.59%) | 24,409 |
7 Sep 2018 | USD | 5.46 | 5.602 | 5.0555 | 5.14 | 5.14 | -0.3 (-5.51%) | 23,041 |
6 Sep 2018 | USD | 5.6 | 5.695 | 5.42 | 5.44 | 5.44 | -0.11 (-1.98%) | 14,449 |
5 Sep 2018 | USD | 5.72 | 5.77 | 5.53 | 5.55 | 5.55 | -0.14 (-2.46%) | 17,166 |
4 Sep 2018 | USD | 5.57 | 5.69 | 5.52 | 5.69 | 5.69 | +0.12 (+2.15%) | 17,922 |
3 Sep 2018 | USD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.72 | 5.72 | 5.5421 | 5.57 | 5.57 | -0.12 (-2.11%) | 2,695 |
30 Aug 2018 | USD | 5.54 | 5.76 | 5.5071 | 5.69 | 5.69 | +0.17 (+3.08%) | 11,739 |
29 Aug 2018 | USD | 5.44 | 5.6871 | 5.44 | 5.52 | 5.52 | +0.08 (+1.47%) | 7,838 |
28 Aug 2018 | USD | 5.59 | 5.6211 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 5,962 |
27 Aug 2018 | USD | 5.42 | 5.6 | 5.42 | 5.53 | 5.53 | +0.03 (+0.55%) | 9,813 |
24 Aug 2018 | USD | 5.36 | 5.5622 | 5.36 | 5.5 | 5.5 | +0.05 (+0.92%) | 3,760 |
23 Aug 2018 | USD | 5.59 | 5.6 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 18,843 |
22 Aug 2018 | USD | 5.6 | 5.6 | 5.45 | 5.45 | 5.45 | -0.09 (-1.62%) | 16,082 |
21 Aug 2018 | USD | 5.6 | 5.65 | 5.4 | 5.54 | 5.54 | -0.16 (-2.81%) | 19,442 |
20 Aug 2018 | USD | 5.7923 | 5.8 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,726 |
17 Aug 2018 | USD | 5.81 | 5.85 | 5.6381 | 5.66 | 5.66 | -0.14 (-2.41%) | 5,860 |
16 Aug 2018 | USD | 5.91 | 5.91 | 5.6 | 5.8 | 5.8 | -0.11 (-1.86%) | 20,092 |
15 Aug 2018 | USD | 5.93 | 5.9313 | 5.8806 | 5.91 | 5.91 | +0.01 (+0.17%) | 10,565 |
14 Aug 2018 | USD | 6 | 6 | 5.85 | 5.9 | 5.9 | +0.02 (+0.34%) | 18,580 |
13 Aug 2018 | USD | 5.7 | 5.98 | 5.69 | 5.88 | 5.88 | +0.07 (+1.20%) | 15,327 |
10 Aug 2018 | USD | 6.3 | 6.3 | 5.7 | 5.81 | 5.81 | -0.69 (-10.62%) | 68,603 |
9 Aug 2018 | USD | 6.9293 | 6.99 | 6.28 | 6.5 | 6.5 | -0.17 (-2.55%) | 49,158 |