Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2018 | USD | 5.6 | 5.6 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,118,800 |
24 Aug 2018 | USD | 5.4 | 5.6 | 5.35 | 5.6 | 5.6 | +0.2 (+3.70%) | 589,800 |
23 Aug 2018 | USD | 5.6 | 5.64 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 743,600 |
22 Aug 2018 | USD | 5.6 | 5.75 | 5.45 | 5.55 | 5.55 | 0.0 (0.0%) | 1,074,800 |
21 Aug 2018 | USD | 5.3 | 5.65 | 5.3 | 5.55 | 5.55 | +0.3 (+5.71%) | 1,165,700 |
20 Aug 2018 | USD | 5.4 | 5.45 | 5.2 | 5.25 | 5.25 | -0.1 (-1.87%) | 862,000 |
17 Aug 2018 | USD | 5.3 | 5.55 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,203,300 |
16 Aug 2018 | USD | 5.1 | 5.4 | 5 | 5.3 | 5.3 | +0.25 (+4.95%) | 1,160,700 |
15 Aug 2018 | USD | 5.1 | 5.2 | 4.8 | 5.05 | 5.05 | -0.05 (-0.98%) | 1,652,000 |
14 Aug 2018 | USD | 5.45 | 5.45 | 5.05 | 5.1 | 5.1 | -0.25 (-4.67%) | 965,100 |
13 Aug 2018 | USD | 5.45 | 5.53 | 5.15 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,346,800 |
10 Aug 2018 | USD | 5.4 | 5.5 | 5.25 | 5.4 | 5.4 | -0.05 (-0.92%) | 522,300 |
9 Aug 2018 | USD | 5.4 | 5.65 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 1,058,900 |
8 Aug 2018 | USD | 5.35 | 5.45 | 5.15 | 5.35 | 5.35 | 0.0 (0.0%) | 818,900 |
7 Aug 2018 | USD | 5.25 | 5.38 | 5.08 | 5.35 | 5.35 | +0.1 (+1.90%) | 1,021,500 |
6 Aug 2018 | USD | 5.05 | 5.35 | 4.85 | 5.25 | 5.25 | +0.25 (+5%) | 946,500 |
3 Aug 2018 | USD | 5.4 | 5.43 | 4.9 | 5 | 5 | -0.35 (-6.54%) | 1,311,400 |
2 Aug 2018 | USD | 5.4 | 5.55 | 5.25 | 5.35 | 5.35 | -0.15 (-2.73%) | 987,700 |
1 Aug 2018 | USD | 5.4 | 5.75 | 5.35 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,795,000 |
31 Jul 2018 | USD | 5.1 | 5.7 | 5.05 | 5.6 | 5.6 | +0.55 (+10.89%) | 2,007,600 |
30 Jul 2018 | USD | 5.15 | 5.25 | 4.65 | 5.05 | 5.05 | -0.1 (-1.94%) | 2,521,900 |
27 Jul 2018 | USD | 5.65 | 5.7 | 5.1 | 5.15 | 5.15 | -0.45 (-8.04%) | 1,771,400 |
26 Jul 2018 | USD | 5.6 | 5.9 | 5.55 | 5.6 | 5.6 | -0.13 (-2.27%) | 1,468,800 |
25 Jul 2018 | USD | 5.6 | 5.9 | 5.51 | 5.73 | 5.73 | +0.18 (+3.24%) | 995,100 |
24 Jul 2018 | USD | 6.1 | 6.17 | 5.4 | 5.55 | 5.55 | -0.58 (-9.46%) | 3,197,900 |
23 Jul 2018 | USD | 6.25 | 6.4 | 6.05 | 6.13 | 6.13 | 0.0 (0.0%) | 830,800 |
20 Jul 2018 | USD | 6.75 | 6.88 | 6.1 | 6.13 | 6.13 | -0.67 (-9.85%) | 2,708,900 |
19 Jul 2018 | USD | 6.6 | 6.85 | 6.56 | 6.8 | 6.8 | +0.2 (+3.03%) | 1,096,800 |
18 Jul 2018 | USD | 6.8 | 6.9 | 6.58 | 6.6 | 6.6 | -0.2 (-2.94%) | 1,045,100 |
17 Jul 2018 | USD | 6.9 | 7.1 | 6.7 | 6.8 | 6.8 | -0.1 (-1.45%) | 1,494,400 |