Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | USD | 6.5 | 6.61 | 6.3032 | 6.57 | 459.9001 | +0.02 (+0.31%) | 56,000 |
24 Jan 2018 | USD | 6.76 | 6.76 | 6.5 | 6.55 | 458.5001 | +0.027 (+0.42%) | 43,407 |
23 Jan 2018 | USD | 6.12 | 6.7 | 6.12 | 6.5226 | 456.5821 | +0.443 (+7.28%) | 78,252 |
22 Jan 2018 | USD | 5.9 | 6.1 | 5.9 | 6.08 | 425.6001 | +0.18 (+3.05%) | 35,957 |
19 Jan 2018 | USD | 5.86 | 5.96 | 5.86 | 5.9 | 413.0001 | -0.03 (-0.51%) | 17,174 |
18 Jan 2018 | USD | 6.1 | 6.2276 | 5.8 | 5.93 | 415.1001 | -0.08 (-1.33%) | 61,328 |
17 Jan 2018 | USD | 6.02 | 6.12 | 5.9 | 6.01 | 420.7001 | -0.06 (-0.99%) | 15,381 |
16 Jan 2018 | USD | 5.82 | 6.0889 | 5.7 | 6.07 | 424.9001 | +0.17 (+2.88%) | 28,222 |
15 Jan 2018 | USD | 5.9001 | 5.9001 | 5.9001 | 5.9001 | 413.0071 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 6.03 | 6.24 | 5.8204 | 5.9001 | 413.0071 | -0.215 (-3.52%) | 30,707 |
11 Jan 2018 | USD | 6.09 | 6.22 | 6.0247 | 6.1154 | 428.0781 | +0.155 (+2.61%) | 31,887 |
10 Jan 2018 | USD | 6.59 | 6.59 | 5.7 | 5.96 | 417.2001 | -0.61 (-9.28%) | 63,732 |
9 Jan 2018 | USD | 7.59 | 7.59 | 6 | 6.57 | 459.9001 | -0.224 (-3.30%) | 208,298 |
8 Jan 2018 | USD | 6.16 | 6.95 | 5.691 | 6.7941 | 475.5871 | +1.205 (+21.57%) | 309,430 |
5 Jan 2018 | USD | 5.39 | 5.6 | 5.39 | 5.5888 | 391.2161 | +0.179 (+3.30%) | 19,004 |
4 Jan 2018 | USD | 5.63 | 5.6476 | 5.39 | 5.41 | 378.7001 | -0.18 (-3.22%) | 34,486 |
3 Jan 2018 | USD | 5.53 | 5.6254 | 5.4395 | 5.59 | 391.3001 | +0.07 (+1.27%) | 24,017 |
2 Jan 2018 | USD | 5.36 | 5.655 | 5.34 | 5.52 | 386.4001 | +0.18 (+3.37%) | 20,181 |
1 Jan 2018 | USD | 5.34 | 5.34 | 5.34 | 5.34 | 373.8001 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.53 | 5.5303 | 5.151 | 5.34 | 373.8001 | -0.23 (-4.13%) | 36,453 |
28 Dec 2017 | USD | 5.69 | 5.69 | 5.5452 | 5.57 | 389.9001 | -0.17 (-2.96%) | 17,755 |
27 Dec 2017 | USD | 5.75 | 5.88 | 5.6 | 5.74 | 401.8001 | +0.23 (+4.17%) | 22,633 |
26 Dec 2017 | USD | 5.4 | 5.8595 | 5.4 | 5.51 | 385.7001 | +0.16 (+2.99%) | 31,072 |
25 Dec 2017 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 374.5001 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 5.47 | 5.49 | 5.35 | 5.35 | 374.5001 | -0.08 (-1.47%) | 10,862 |
21 Dec 2017 | USD | 5.25 | 5.455 | 5.17 | 5.43 | 380.1001 | +0.185 (+3.53%) | 10,915 |
20 Dec 2017 | USD | 5.2 | 5.245 | 5.07 | 5.245 | 367.1501 | -0.028 (-0.52%) | 22,527 |
19 Dec 2017 | USD | 5.12 | 5.362 | 5.07 | 5.2725 | 369.0751 | +0.212 (+4.20%) | 18,703 |
18 Dec 2017 | USD | 5.27 | 5.34 | 5.0017 | 5.06 | 354.2001 | -0.2 (-3.80%) | 19,267 |
15 Dec 2017 | USD | 5.38 | 5.46 | 5.19 | 5.26 | 368.2001 | -0.1 (-1.87%) | 19,196 |