Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2018 | USD | 5.34 | 5.3899 | 5.21 | 5.25 | 524.1867 | -0.12 (-2.23%) | 73,447 |
19 Feb 2018 | USD | 5.37 | 5.37 | 5.37 | 5.37 | 536.1681 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 5.24 | 5.48 | 5.24 | 5.37 | 536.1681 | +0.11 (+2.09%) | 70,495 |
15 Feb 2018 | USD | 5.18 | 5.28 | 5.1 | 5.26 | 525.1851 | +0.12 (+2.33%) | 69,570 |
14 Feb 2018 | USD | 5.05 | 5.28 | 5.05 | 5.14 | 513.2037 | +0.03 (+0.59%) | 99,600 |
13 Feb 2018 | USD | 5.1 | 5.19 | 5.04 | 5.11 | 510.2084 | -0.03 (-0.58%) | 76,991 |
12 Feb 2018 | USD | 5.15 | 5.25 | 4.98 | 5.14 | 513.2037 | -0.01 (-0.19%) | 122,110 |
9 Feb 2018 | USD | 5.33 | 5.39 | 5.02 | 5.15 | 514.2022 | -0.15 (-2.83%) | 173,798 |
8 Feb 2018 | USD | 5.35 | 5.4 | 5.21 | 5.3 | 529.1789 | -0.05 (-0.93%) | 215,824 |
7 Feb 2018 | USD | 5.47 | 5.61 | 5.33 | 5.35 | 534.1712 | -0.15 (-2.73%) | 106,401 |
6 Feb 2018 | USD | 5.39 | 5.62 | 5.34 | 5.5 | 549.1479 | -0.03 (-0.54%) | 207,221 |
5 Feb 2018 | USD | 5.72 | 5.72 | 5.44 | 5.53 | 552.1433 | -0.22 (-3.83%) | 197,257 |
2 Feb 2018 | USD | 5.93 | 5.93 | 5.7 | 5.75 | 574.1092 | -0.21 (-3.52%) | 140,292 |
1 Feb 2018 | USD | 5.96 | 5.9989 | 5.82 | 5.96 | 595.0767 | -0.04 (-0.67%) | 104,931 |
31 Jan 2018 | USD | 6.15 | 6.18 | 5.91 | 6 | 599.0705 | -0.15 (-2.44%) | 162,534 |
30 Jan 2018 | USD | 5.94 | 6.15 | 5.9 | 6.15 | 614.0473 | +0.19 (+3.19%) | 198,109 |
29 Jan 2018 | USD | 6.09 | 6.15 | 5.9 | 5.96 | 595.0767 | -0.19 (-3.09%) | 141,634 |
26 Jan 2018 | USD | 6.23 | 6.25 | 6.05 | 6.15 | 614.0473 | -0.04 (-0.65%) | 105,186 |
25 Jan 2018 | USD | 6.24 | 6.24 | 6.15 | 6.19 | 618.0411 | -0.03 (-0.48%) | 77,396 |
24 Jan 2018 | USD | 6.25 | 6.31 | 6.2 | 6.22 | 621.0364 | +0.02 (+0.32%) | 123,223 |
23 Jan 2018 | USD | 6.16 | 6.23 | 6.15 | 6.2 | 619.0395 | 0.0 (0.0%) | 84,692 |
22 Jan 2018 | USD | 6.27 | 6.3989 | 6.15 | 6.2 | 619.0395 | -0.07 (-1.12%) | 119,340 |
19 Jan 2018 | USD | 6.22 | 6.4 | 6.13 | 6.27 | 626.0287 | +0.01 (+0.16%) | 129,158 |
18 Jan 2018 | USD | 6.28 | 6.32 | 6.225 | 6.26 | 625.0302 | -0.01 (-0.16%) | 86,956 |
17 Jan 2018 | USD | 6.28 | 6.36 | 6.11 | 6.27 | 626.0287 | +0.02 (+0.32%) | 167,589 |
16 Jan 2018 | USD | 6.5 | 6.7 | 6.23 | 6.25 | 624.0318 | -0.2 (-3.10%) | 215,698 |
15 Jan 2018 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 644.0008 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 6.45 | 6.6 | 6.3 | 6.45 | 644.0008 | 0.0 (0.0%) | 187,749 |
11 Jan 2018 | USD | 6.4 | 6.71 | 6.35 | 6.45 | 644.0008 | +0.08 (+1.26%) | 204,924 |
10 Jan 2018 | USD | 6.23 | 6.41 | 6.16 | 6.37 | 636.0132 | +0.11 (+1.76%) | 97,644 |