Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | USD | 3.97 | 4.395 | 3.92 | 4.04 | 4.04 | +0.14 (+3.59%) | 1,034,046 |
8 Feb 2018 | USD | 4.23 | 4.44 | 3.42 | 3.9 | 3.9 | -1.67 (-29.98%) | 2,913,659 |
7 Feb 2018 | USD | 5.61 | 5.77 | 5.42 | 5.57 | 5.57 | -0.04 (-0.71%) | 378,594 |
6 Feb 2018 | USD | 5.35 | 5.69 | 5.3 | 5.61 | 5.61 | +0.11 (+2%) | 371,477 |
5 Feb 2018 | USD | 5.99 | 6.02 | 5.45 | 5.5 | 5.5 | -0.57 (-9.39%) | 411,480 |
2 Feb 2018 | USD | 6.11 | 6.17 | 5.96 | 6.07 | 6.07 | -0.13 (-2.10%) | 430,565 |
1 Feb 2018 | USD | 6.11 | 6.24 | 6.08 | 6.2 | 6.2 | +0.01 (+0.16%) | 220,023 |
31 Jan 2018 | USD | 6.26 | 6.26 | 6.13 | 6.19 | 6.19 | -0.02 (-0.32%) | 260,146 |
30 Jan 2018 | USD | 6.18 | 6.275 | 6.09 | 6.21 | 6.21 | -0.08 (-1.27%) | 262,739 |
29 Jan 2018 | USD | 6.29 | 6.38 | 6.2 | 6.29 | 6.29 | -0.08 (-1.26%) | 249,147 |
26 Jan 2018 | USD | 6.33 | 6.43 | 6.26 | 6.37 | 6.37 | +0.05 (+0.79%) | 267,131 |
25 Jan 2018 | USD | 6.4 | 6.44 | 6.21 | 6.32 | 6.32 | 0.0 (0.0%) | 159,877 |
24 Jan 2018 | USD | 6.29 | 6.36 | 6.05 | 6.32 | 6.32 | +0.06 (+0.96%) | 304,899 |
23 Jan 2018 | USD | 6.32 | 6.34 | 6.15 | 6.26 | 6.26 | -0.07 (-1.11%) | 218,832 |
22 Jan 2018 | USD | 6.36 | 6.56 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 394,262 |
19 Jan 2018 | USD | 6.04 | 6.42 | 6.01 | 6.4 | 6.4 | +0.34 (+5.61%) | 336,793 |
18 Jan 2018 | USD | 6.07 | 6.11 | 5.93 | 6.06 | 6.06 | -0.01 (-0.16%) | 187,959 |
17 Jan 2018 | USD | 6.1 | 6.25 | 5.9 | 6.07 | 6.07 | 0.0 (0.0%) | 305,164 |
16 Jan 2018 | USD | 6.17 | 6.32 | 6.05 | 6.07 | 6.07 | -0.07 (-1.14%) | 268,309 |
15 Jan 2018 | USD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 6 | 6.14 | 6 | 6.14 | 6.14 | +0.15 (+2.50%) | 373,777 |
11 Jan 2018 | USD | 5.85 | 6.02 | 5.791 | 5.99 | 5.99 | +0.23 (+3.99%) | 278,545 |
10 Jan 2018 | USD | 5.79 | 5.79 | 5.64 | 5.76 | 5.76 | -0.06 (-1.03%) | 158,507 |
9 Jan 2018 | USD | 5.99 | 6 | 5.79 | 5.82 | 5.82 | -0.15 (-2.51%) | 356,251 |
8 Jan 2018 | USD | 6.16 | 6.16 | 5.95 | 5.97 | 5.97 | -0.18 (-2.93%) | 367,420 |
5 Jan 2018 | USD | 6.19 | 6.22 | 6.03 | 6.15 | 6.15 | +0.01 (+0.16%) | 385,019 |
4 Jan 2018 | USD | 6.2 | 6.28 | 6.1 | 6.14 | 6.14 | -0.06 (-0.97%) | 281,561 |
3 Jan 2018 | USD | 5.93 | 6.21 | 5.93 | 6.2 | 6.2 | +0.29 (+4.91%) | 452,112 |
2 Jan 2018 | USD | 5.62 | 5.93 | 5.62 | 5.91 | 5.91 | +0.28 (+4.97%) | 337,944 |
1 Jan 2018 | USD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |