Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 5.26 | 5.585 | 5.01 | 5.17 | 8,272 | +0.07 (+1.37%) | 12,148 |
12 Sep 2018 | USD | 5.12 | 5.51 | 5 | 5.1 | 8,160 | -0.1 (-1.92%) | 6,593 |
11 Sep 2018 | USD | 5.32 | 5.32 | 5.2 | 5.2 | 8,320 | +0.2 (+4%) | 800 |
10 Sep 2018 | USD | 5.58 | 5.7205 | 5 | 5 | 8,000 | -0.37 (-6.89%) | 7,452 |
7 Sep 2018 | USD | 5.69 | 5.75 | 5.37 | 5.37 | 8,592 | -0.19 (-3.42%) | 4,235 |
6 Sep 2018 | USD | 5.95 | 5.95 | 5.56 | 5.56 | 8,896 | -0.39 (-6.55%) | 1,965 |
5 Sep 2018 | USD | 5.77 | 5.95 | 5.73 | 5.95 | 9,520 | +0.31 (+5.50%) | 20,378 |
4 Sep 2018 | USD | 5.51 | 5.69 | 5.38 | 5.64 | 9,024 | +0.11 (+1.99%) | 8,142 |
3 Sep 2018 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 8,848 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.55 | 5.55 | 5.53 | 5.53 | 8,848 | 0.0 (0.0%) | 707 |
30 Aug 2018 | USD | 5.6 | 5.64 | 5.4 | 5.53 | 8,848 | -0.12 (-2.12%) | 3,460 |
29 Aug 2018 | USD | 5.44 | 5.65 | 5.36 | 5.65 | 9,040 | +0.16 (+2.91%) | 7,011 |
28 Aug 2018 | USD | 5.44 | 5.49 | 5.25 | 5.49 | 8,784 | +0.1 (+1.86%) | 5,029 |
27 Aug 2018 | USD | 5.25 | 5.39 | 5.0301 | 5.39 | 8,624 | +0.08 (+1.51%) | 6,712 |
24 Aug 2018 | USD | 5.32 | 5.33 | 5.1624 | 5.31 | 8,496 | +0.03 (+0.57%) | 1,541 |
23 Aug 2018 | USD | 5.19 | 5.37 | 5.19 | 5.28 | 8,448 | -0.12 (-2.22%) | 4,169 |
22 Aug 2018 | USD | 5.011 | 5.4 | 5.011 | 5.4 | 8,640 | +0.02 (+0.37%) | 1,393 |
21 Aug 2018 | USD | 5.36 | 5.399 | 5.21 | 5.38 | 8,608 | +0.04 (+0.75%) | 4,410 |
20 Aug 2018 | USD | 5.37 | 5.37 | 5.17 | 5.34 | 8,544 | -0.05 (-0.93%) | 3,274 |
17 Aug 2018 | USD | 5.12 | 5.39 | 5.12 | 5.39 | 8,624 | +0.29 (+5.69%) | 4,662 |
16 Aug 2018 | USD | 5.23 | 5.55 | 5 | 5.1 | 8,160 | -0.13 (-2.49%) | 19,187 |
15 Aug 2018 | USD | 5.8838 | 5.948 | 5.2 | 5.23 | 8,368 | -0.638 (-10.87%) | 21,724 |
14 Aug 2018 | USD | 6.2733 | 6.2956 | 5.75 | 5.8681 | 9,388.96 | -0.232 (-3.80%) | 5,755 |
13 Aug 2018 | USD | 6.12 | 6.4787 | 6.01 | 6.1 | 9,760 | +0.05 (+0.83%) | 6,754 |
10 Aug 2018 | USD | 6.15 | 6.2257 | 5.9633 | 6.05 | 9,680 | -0.1 (-1.63%) | 16,515 |
9 Aug 2018 | USD | 6.3 | 6.38 | 6.15 | 6.15 | 9,840 | -0.15 (-2.38%) | 5,664 |
8 Aug 2018 | USD | 6.362 | 6.49 | 6.3 | 6.3 | 10,080 | +0.02 (+0.32%) | 3,351 |
7 Aug 2018 | USD | 6.27 | 6.4534 | 6.25 | 6.28 | 10,048 | +0.07 (+1.13%) | 2,190 |
6 Aug 2018 | USD | 6.42 | 6.42 | 6.2 | 6.21 | 9,936 | -0.28 (-4.31%) | 22,064 |
3 Aug 2018 | USD | 6.4213 | 6.55 | 6.4124 | 6.49 | 10,384 | +0.09 (+1.41%) | 2,606 |