Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 5.53 | 5.53 | 5.26 | 5.32 | 5.32 | -0.02 (-0.37%) | 28,344 |
8 Jan 2018 | USD | 5.4 | 5.53 | 5.2201 | 5.34 | 5.34 | -0.13 (-2.38%) | 28,258 |
5 Jan 2018 | USD | 5.2 | 5.48 | 5.19 | 5.47 | 5.47 | +0.3 (+5.80%) | 33,839 |
4 Jan 2018 | USD | 5.18 | 5.2 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 24,341 |
3 Jan 2018 | USD | 5.14 | 5.24 | 5.04 | 5.18 | 5.18 | -0.04 (-0.77%) | 19,783 |
2 Jan 2018 | USD | 5.14 | 5.22 | 5.07 | 5.22 | 5.22 | +0.16 (+3.16%) | 12,594 |
1 Jan 2018 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.25 | 5.25 | 5.03 | 5.06 | 5.06 | -0.13 (-2.50%) | 54,246 |
28 Dec 2017 | USD | 5.27 | 5.27 | 5.16 | 5.19 | 5.19 | -0.1 (-1.89%) | 44,826 |
27 Dec 2017 | USD | 5.47 | 5.6 | 5.23 | 5.29 | 5.29 | -0.06 (-1.12%) | 43,300 |
26 Dec 2017 | USD | 5.25 | 5.66 | 5.18 | 5.35 | 5.35 | +0.259 (+5.08%) | 401,982 |
25 Dec 2017 | USD | 5.0913 | 5.0913 | 5.0913 | 5.0913 | 5.0913 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5 | 5.23 | 4.96 | 5.0913 | 5.0913 | +0.211 (+4.33%) | 79,137 |
21 Dec 2017 | USD | 4.9 | 4.9649 | 4.85 | 4.88 | 4.88 | 0.0 (0.0%) | 29,476 |
20 Dec 2017 | USD | 4.85 | 4.94 | 4.85 | 4.88 | 4.88 | +0.04 (+0.83%) | 67,507 |
19 Dec 2017 | USD | 4.8 | 4.9 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 27,882 |
18 Dec 2017 | USD | 4.76 | 4.85 | 4.76 | 4.8 | 4.8 | +0.04 (+0.84%) | 12,462 |
15 Dec 2017 | USD | 4.77 | 4.85 | 4.75 | 4.76 | 4.76 | -0.03 (-0.63%) | 23,894 |
14 Dec 2017 | USD | 4.88 | 4.88 | 4.79 | 4.79 | 4.79 | -0.06 (-1.24%) | 25,396 |
13 Dec 2017 | USD | 4.8 | 4.9 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 9,247 |
12 Dec 2017 | USD | 4.73 | 4.9 | 4.73 | 4.85 | 4.85 | +0.01 (+0.21%) | 34,168 |
11 Dec 2017 | USD | 4.89 | 4.9 | 4.76 | 4.84 | 4.84 | -0.1 (-2.02%) | 18,649 |
8 Dec 2017 | USD | 4.88 | 5 | 4.75 | 4.94 | 4.94 | +0.03 (+0.62%) | 70,354 |
7 Dec 2017 | USD | 4.73 | 4.94 | 4.7 | 4.9097 | 4.9097 | +0.2 (+4.24%) | 41,407 |
6 Dec 2017 | USD | 4.73 | 4.815 | 4.6456 | 4.71 | 4.71 | -0.045 (-0.95%) | 9,582 |
5 Dec 2017 | USD | 4.66 | 4.81 | 4.6212 | 4.755 | 4.755 | +0.065 (+1.39%) | 15,802 |
4 Dec 2017 | USD | 4.74 | 4.78 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 41,838 |
1 Dec 2017 | USD | 4.87 | 4.87 | 4.69 | 4.75 | 4.75 | -0.155 (-3.16%) | 31,336 |
30 Nov 2017 | USD | 4.88 | 5.0523 | 4.88 | 4.905 | 4.905 | +0.005 (+0.10%) | 21,586 |
29 Nov 2017 | USD | 4.87 | 4.98 | 4.85 | 4.9001 | 4.9001 | -0.05 (-1.01%) | 19,293 |