Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | USD | 7.37 | 7.56 | 7.201 | 7.29 | 7.29 | -0.12 (-1.62%) | 68,854 |
12 Mar 2018 | USD | 7.9 | 8.15 | 7.2599 | 7.41 | 7.41 | -0.35 (-4.51%) | 336,596 |
9 Mar 2018 | USD | 7.19 | 7.9499 | 7.19 | 7.76 | 7.76 | +0.6 (+8.38%) | 292,967 |
8 Mar 2018 | USD | 6.95 | 7.19 | 6.85 | 7.16 | 7.16 | +0.14 (+1.99%) | 78,838 |
7 Mar 2018 | USD | 6.87 | 7.109 | 6.79 | 7.02 | 7.02 | +0.16 (+2.33%) | 38,097 |
6 Mar 2018 | USD | 7.28 | 7.28 | 6.8134 | 6.86 | 6.86 | -0.32 (-4.46%) | 48,700 |
5 Mar 2018 | USD | 7.44 | 7.49 | 7.0641 | 7.18 | 7.18 | -0.26 (-3.49%) | 96,587 |
2 Mar 2018 | USD | 6.79 | 7.489 | 6.79 | 7.44 | 7.44 | +0.66 (+9.73%) | 237,248 |
1 Mar 2018 | USD | 6.7 | 7.96 | 6.4 | 6.78 | 6.78 | +0.28 (+4.31%) | 877,841 |
28 Feb 2018 | USD | 6.18 | 6.8695 | 6.13 | 6.5 | 6.5 | +0.37 (+6.04%) | 139,634 |
27 Feb 2018 | USD | 6.2 | 6.35 | 6.1 | 6.13 | 6.13 | -0.1 (-1.61%) | 25,581 |
26 Feb 2018 | USD | 6.25 | 6.4 | 6.11 | 6.23 | 6.23 | +0.07 (+1.14%) | 83,732 |
23 Feb 2018 | USD | 6.07 | 6.31 | 6.055 | 6.16 | 6.16 | +0.04 (+0.65%) | 66,893 |
22 Feb 2018 | USD | 6.1 | 6.2 | 6.05 | 6.12 | 6.12 | -0.01 (-0.16%) | 44,648 |
21 Feb 2018 | USD | 6.35 | 6.35 | 6.12 | 6.13 | 6.13 | -0.12 (-1.92%) | 42,478 |
20 Feb 2018 | USD | 6.3 | 6.38 | 6.2113 | 6.25 | 6.25 | -0.03 (-0.48%) | 29,847 |
19 Feb 2018 | USD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 6.36 | 6.4899 | 6.27 | 6.28 | 6.28 | -0.07 (-1.10%) | 29,763 |
15 Feb 2018 | USD | 6.66 | 6.66 | 6.13 | 6.35 | 6.35 | -0.04 (-0.63%) | 39,940 |
14 Feb 2018 | USD | 6.18 | 6.589 | 6.18 | 6.39 | 6.39 | +0.2 (+3.23%) | 46,440 |
13 Feb 2018 | USD | 6.11 | 6.34 | 6.021 | 6.19 | 6.19 | +0.24 (+4.03%) | 51,445 |
12 Feb 2018 | USD | 6.23 | 6.349 | 5.95 | 5.95 | 5.95 | -0.23 (-3.72%) | 59,263 |
9 Feb 2018 | USD | 6.12 | 6.2239 | 5.91 | 6.18 | 6.18 | -0.06 (-0.96%) | 88,003 |
8 Feb 2018 | USD | 6.44 | 6.72 | 6.1 | 6.24 | 6.24 | -0.2 (-3.11%) | 47,458 |
7 Feb 2018 | USD | 6.1 | 6.47 | 5.85 | 6.44 | 6.44 | +0.49 (+8.24%) | 99,263 |
6 Feb 2018 | USD | 5.75 | 6.1115 | 5.75 | 5.95 | 5.95 | +0.04 (+0.68%) | 64,125 |
5 Feb 2018 | USD | 6.2 | 6.3 | 5.9 | 5.91 | 5.91 | -0.39 (-6.19%) | 90,157 |
2 Feb 2018 | USD | 6.45 | 6.5069 | 6.21 | 6.3 | 6.3 | -0.21 (-3.23%) | 52,962 |
1 Feb 2018 | USD | 6.99 | 6.99 | 6.271 | 6.51 | 6.51 | -0.5 (-7.13%) | 166,484 |
31 Jan 2018 | USD | 7.17 | 7.4344 | 6.89 | 7.01 | 7.01 | -0.17 (-2.37%) | 108,944 |