Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 6.24 | 6.29 | 6.15 | 6.2 | 62 | -0.02 (-0.32%) | 2,767,570 |
7 Dec 2018 | USD | 6.28 | 6.39 | 6.21 | 6.22 | 62.2 | -0.13 (-2.05%) | 3,078,877 |
6 Dec 2018 | USD | 6.13 | 6.37 | 6.07 | 6.35 | 63.5 | +0.16 (+2.58%) | 3,970,546 |
4 Dec 2018 | USD | 6.31 | 6.38 | 6.17 | 6.19 | 61.9 | -0.13 (-2.06%) | 3,175,603 |
3 Dec 2018 | USD | 6.3 | 6.32 | 6.15 | 6.32 | 63.2 | +0.09 (+1.44%) | 2,735,411 |
30 Nov 2018 | USD | 6.34 | 6.36 | 6.2 | 6.23 | 62.3 | -0.09 (-1.42%) | 3,228,438 |
29 Nov 2018 | USD | 6.15 | 6.34 | 6.11 | 6.32 | 63.2 | +0.13 (+2.10%) | 3,485,662 |
28 Nov 2018 | USD | 6.07 | 6.2 | 6.07 | 6.19 | 61.9 | +0.09 (+1.48%) | 2,349,518 |
27 Nov 2018 | USD | 6.12 | 6.18 | 6.01 | 6.1 | 61 | -0.04 (-0.65%) | 3,151,040 |
26 Nov 2018 | USD | 6.12 | 6.21 | 6.04 | 6.14 | 61.4 | +0.08 (+1.32%) | 2,652,138 |
23 Nov 2018 | USD | 5.99 | 6.13 | 5.9701 | 6.06 | 60.6 | +0.02 (+0.33%) | 1,059,842 |
22 Nov 2018 | USD | 6.04 | 6.04 | 6.04 | 6.04 | 60.4 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 5.9 | 6.07 | 5.88 | 6.04 | 60.4 | +0.17 (+2.90%) | 2,308,778 |
20 Nov 2018 | USD | 6 | 6.03 | 5.83 | 5.87 | 58.7 | -0.18 (-2.98%) | 3,350,525 |
19 Nov 2018 | USD | 6.25 | 6.26 | 6.03 | 6.05 | 60.5 | -0.22 (-3.51%) | 3,028,494 |
16 Nov 2018 | USD | 6.31 | 6.34 | 6.19 | 6.27 | 62.7 | -0.05 (-0.79%) | 3,236,408 |
15 Nov 2018 | USD | 6.22 | 6.34 | 6.19 | 6.32 | 63.2 | +0.07 (+1.12%) | 3,106,782 |
14 Nov 2018 | USD | 6.15 | 6.3 | 6.15 | 6.25 | 62.5 | +0.1 (+1.63%) | 2,766,838 |
13 Nov 2018 | USD | 6.18 | 6.295 | 6.11 | 6.15 | 61.5 | +0.03 (+0.49%) | 3,807,987 |
12 Nov 2018 | USD | 6.19 | 6.22 | 6.1 | 6.12 | 61.2 | -0.09 (-1.45%) | 2,843,944 |
9 Nov 2018 | USD | 6.17 | 6.24 | 6.14 | 6.21 | 62.1 | 0.0 (0.0%) | 1,957,328 |
8 Nov 2018 | USD | 6.25 | 6.34 | 6.165 | 6.21 | 62.1 | -0.09 (-1.43%) | 2,196,419 |
7 Nov 2018 | USD | 6.37 | 6.38 | 6.22 | 6.3 | 63 | -0.04 (-0.63%) | 2,809,996 |
6 Nov 2018 | USD | 6.12 | 6.37 | 6.0999 | 6.34 | 63.4 | +0.23 (+3.76%) | 3,001,827 |
5 Nov 2018 | USD | 6.14 | 6.17 | 6.055 | 6.11 | 61.1 | 0.0 (0.0%) | 2,386,770 |
2 Nov 2018 | USD | 6.14 | 6.17 | 6.01 | 6.11 | 61.1 | 0.0 (0.0%) | 2,702,492 |
1 Nov 2018 | USD | 5.99 | 6.12 | 5.93 | 6.11 | 61.1 | +0.09 (+1.50%) | 2,189,933 |
31 Oct 2018 | USD | 5.89 | 6.08 | 5.87 | 6.02 | 60.2 | +0.16 (+2.73%) | 3,560,069 |
30 Oct 2018 | USD | 5.64 | 5.87 | 5.59 | 5.86 | 58.6 | +0.24 (+4.27%) | 4,752,796 |
29 Oct 2018 | USD | 5.75 | 5.84 | 5.55 | 5.62 | 56.2 | -0.05 (-0.88%) | 2,745,129 |