Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 6.01 | 6.0993 | 5.87 | 5.88 | 587.0891 | -0.15 (-2.49%) | 157,823 |
14 Sep 2018 | USD | 6 | 6.11 | 5.965 | 6.03 | 602.0658 | +0.03 (+0.50%) | 89,883 |
13 Sep 2018 | USD | 6.1 | 6.1 | 5.96 | 6 | 599.0705 | -0.07 (-1.15%) | 238,286 |
12 Sep 2018 | USD | 6.07 | 6.11 | 6.01 | 6.07 | 606.0596 | -0.01 (-0.16%) | 132,778 |
11 Sep 2018 | USD | 6.04 | 6.1 | 5.98 | 6.08 | 607.0581 | +0.03 (+0.50%) | 85,107 |
10 Sep 2018 | USD | 6.16 | 6.19 | 6.04 | 6.05 | 604.0627 | -0.07 (-1.14%) | 86,031 |
7 Sep 2018 | USD | 6.09 | 6.16 | 6.09 | 6.12 | 611.0519 | 0.0 (0.0%) | 122,251 |
6 Sep 2018 | USD | 6.15 | 6.2 | 6.09 | 6.12 | 611.0519 | -0.03 (-0.49%) | 58,377 |
5 Sep 2018 | USD | 6.26 | 6.29 | 6.12 | 6.15 | 614.0473 | -0.13 (-2.07%) | 113,803 |
4 Sep 2018 | USD | 6.3 | 6.4 | 6.11 | 6.28 | 627.0271 | +0.01 (+0.16%) | 195,355 |
3 Sep 2018 | USD | 6.27 | 6.27 | 6.27 | 6.27 | 626.0287 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 6.24 | 6.34 | 6.2 | 6.27 | 626.0287 | +0.01 (+0.16%) | 115,439 |
30 Aug 2018 | USD | 6.31 | 6.36 | 6.24 | 6.26 | 625.0302 | -0.06 (-0.95%) | 67,641 |
29 Aug 2018 | USD | 6.26 | 6.33 | 6.22 | 6.32 | 631.0209 | +0.07 (+1.12%) | 55,763 |
28 Aug 2018 | USD | 6.27 | 6.28 | 6.19 | 6.25 | 624.0318 | -0.01 (-0.16%) | 80,478 |
27 Aug 2018 | USD | 6.41 | 6.45 | 6.26 | 6.26 | 625.0302 | -0.11 (-1.73%) | 116,269 |
24 Aug 2018 | USD | 6.37 | 6.43 | 6.3 | 6.37 | 636.0132 | +0.01 (+0.16%) | 63,586 |
23 Aug 2018 | USD | 6.24 | 6.4 | 6.18 | 6.36 | 635.0147 | +0.11 (+1.76%) | 118,666 |
22 Aug 2018 | USD | 6.5 | 6.58 | 6.18 | 6.25 | 624.0318 | -0.25 (-3.85%) | 325,216 |
21 Aug 2018 | USD | 6.34 | 6.52 | 6.31 | 6.5 | 648.993 | +0.21 (+3.34%) | 222,921 |
20 Aug 2018 | USD | 6.25 | 6.34 | 6.25 | 6.29 | 628.0256 | +0.03 (+0.48%) | 141,241 |
17 Aug 2018 | USD | 6.25 | 6.34 | 6.23 | 6.26 | 625.0302 | 0.0 (0.0%) | 143,059 |
16 Aug 2018 | USD | 6.12 | 6.3 | 6.08 | 6.26 | 625.0302 | +0.21 (+3.47%) | 218,224 |
15 Aug 2018 | USD | 6.07 | 6.12 | 5.95 | 6.05 | 604.0627 | -0.02 (-0.33%) | 196,444 |
14 Aug 2018 | USD | 5.98 | 6.09 | 5.91 | 6.07 | 606.0596 | +0.12 (+2.02%) | 223,503 |
13 Aug 2018 | USD | 5.94 | 6.03 | 5.84 | 5.95 | 594.0782 | +0.06 (+1.02%) | 122,219 |
10 Aug 2018 | USD | 5.99 | 6.1 | 5.86 | 5.89 | 588.0875 | -0.15 (-2.48%) | 126,057 |
9 Aug 2018 | USD | 6.2 | 6.5 | 5.86 | 6.04 | 603.0643 | +0.24 (+4.14%) | 408,715 |
8 Aug 2018 | USD | 5.73 | 5.81 | 5.66 | 5.8 | 579.1015 | +0.06 (+1.05%) | 179,113 |
7 Aug 2018 | USD | 5.65 | 5.92 | 5.65 | 5.74 | 573.1108 | +0.1 (+1.77%) | 209,731 |