Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 5.3 | 5.485 | 5.27 | 5.32 | 531.1758 | +0.09 (+1.72%) | 189,008 |
26 Oct 2018 | USD | 5.3 | 5.31 | 5.06 | 5.23 | 522.1898 | -0.09 (-1.69%) | 247,717 |
25 Oct 2018 | USD | 5.35 | 5.38 | 5.28 | 5.32 | 531.1758 | +0.01 (+0.19%) | 151,959 |
24 Oct 2018 | USD | 5.44 | 5.53 | 5.31 | 5.31 | 530.1774 | -0.14 (-2.57%) | 95,624 |
23 Oct 2018 | USD | 5.42 | 5.52 | 5.33 | 5.45 | 544.1557 | -0.02 (-0.37%) | 106,644 |
22 Oct 2018 | USD | 5.7 | 5.75 | 5.46 | 5.47 | 546.1526 | +0.14 (+2.63%) | 439,098 |
19 Oct 2018 | USD | 5.33 | 5.49 | 5.31 | 5.33 | 532.1743 | -0.01 (-0.19%) | 126,590 |
18 Oct 2018 | USD | 5.43 | 5.493 | 5.26 | 5.34 | 533.1727 | -0.12 (-2.20%) | 195,002 |
17 Oct 2018 | USD | 5.5 | 5.62 | 5.42 | 5.46 | 545.1541 | -0.01 (-0.18%) | 123,681 |
16 Oct 2018 | USD | 5.47 | 5.58 | 5.43 | 5.47 | 546.1526 | 0.0 (0.0%) | 187,245 |
15 Oct 2018 | USD | 5.64 | 5.6532 | 5.45 | 5.47 | 546.1526 | -0.19 (-3.36%) | 193,307 |
12 Oct 2018 | USD | 5.72 | 5.7373 | 5.58 | 5.66 | 565.1232 | +0.01 (+0.18%) | 148,553 |
11 Oct 2018 | USD | 5.72 | 5.84 | 5.65 | 5.65 | 564.1247 | -0.1 (-1.74%) | 188,177 |
10 Oct 2018 | USD | 5.63 | 5.8027 | 5.59 | 5.75 | 574.1092 | +0.1 (+1.77%) | 277,748 |
9 Oct 2018 | USD | 5.61 | 5.735 | 5.61 | 5.65 | 564.1247 | 0.0 (0.0%) | 95,936 |
8 Oct 2018 | USD | 5.68 | 5.73 | 5.65 | 5.65 | 564.1247 | -0.03 (-0.53%) | 76,615 |
5 Oct 2018 | USD | 5.63 | 5.72 | 5.51 | 5.68 | 567.1201 | +0.07 (+1.25%) | 193,834 |
4 Oct 2018 | USD | 5.86 | 5.86 | 5.54 | 5.61 | 560.1309 | -0.27 (-4.59%) | 368,692 |
3 Oct 2018 | USD | 5.91 | 5.95 | 5.83 | 5.88 | 587.0891 | -0.01 (-0.17%) | 93,932 |
2 Oct 2018 | USD | 6.08 | 6.12 | 5.86 | 5.89 | 588.0875 | -0.21 (-3.44%) | 199,465 |
1 Oct 2018 | USD | 6.16 | 6.18 | 6.03 | 6.1 | 609.055 | -0.02 (-0.33%) | 114,203 |
28 Sep 2018 | USD | 6.2 | 6.25 | 6.1 | 6.12 | 611.0519 | -0.1 (-1.61%) | 77,547 |
27 Sep 2018 | USD | 6.15 | 6.24 | 6.15 | 6.22 | 621.0364 | +0.07 (+1.14%) | 108,875 |
26 Sep 2018 | USD | 6.12 | 6.2 | 6.1 | 6.15 | 614.0473 | +0.02 (+0.33%) | 105,857 |
25 Sep 2018 | USD | 6.05 | 6.15 | 6.05 | 6.13 | 612.0503 | +0.1 (+1.66%) | 43,144 |
24 Sep 2018 | USD | 5.93 | 6.04 | 5.93 | 6.03 | 602.0658 | +0.1 (+1.69%) | 113,320 |
21 Sep 2018 | USD | 5.85 | 5.94 | 5.77 | 5.93 | 592.0813 | +0.06 (+1.02%) | 294,480 |
20 Sep 2018 | USD | 5.9 | 5.93 | 5.8173 | 5.87 | 586.0906 | 0.0 (0.0%) | 72,148 |
19 Sep 2018 | USD | 5.89 | 5.92 | 5.8 | 5.87 | 586.0906 | -0.03 (-0.51%) | 76,155 |
18 Sep 2018 | USD | 5.9 | 5.95 | 5.82 | 5.9 | 589.086 | +0.02 (+0.34%) | 70,446 |