Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 6.14 | 6.35 | 6.12 | 6.26 | 625.0302 | +0.13 (+2.12%) | 143,029 |
8 Jan 2018 | USD | 6.18 | 6.18 | 6.03 | 6.13 | 612.0503 | -0.05 (-0.81%) | 72,055 |
5 Jan 2018 | USD | 6.01 | 6.25 | 5.96 | 6.18 | 617.0426 | +0.17 (+2.83%) | 111,976 |
4 Jan 2018 | USD | 5.86 | 6.04 | 5.81 | 6.01 | 600.0689 | +0.18 (+3.09%) | 118,972 |
3 Jan 2018 | USD | 6.05 | 6.08 | 5.76 | 5.83 | 582.0968 | -0.22 (-3.64%) | 145,201 |
2 Jan 2018 | USD | 6 | 6.09 | 5.99 | 6.05 | 604.0627 | +0.1 (+1.68%) | 75,807 |
1 Jan 2018 | USD | 5.95 | 5.95 | 5.95 | 5.95 | 594.0782 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5.95 | 6.02 | 5.8899 | 5.95 | 594.0782 | +0.02 (+0.34%) | 128,352 |
28 Dec 2017 | USD | 5.75 | 5.96 | 5.6816 | 5.93 | 592.0813 | +0.2 (+3.49%) | 169,976 |
27 Dec 2017 | USD | 5.95 | 6 | 5.72 | 5.73 | 572.1123 | -0.17 (-2.88%) | 99,953 |
26 Dec 2017 | USD | 5.99 | 6.08 | 5.88 | 5.9 | 589.086 | -0.08 (-1.34%) | 80,575 |
25 Dec 2017 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 597.0736 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6 | 6.07 | 5.95 | 5.98 | 597.0736 | -0.03 (-0.50%) | 122,241 |
21 Dec 2017 | USD | 6 | 6.06 | 5.995 | 6.01 | 600.0689 | +0.03 (+0.50%) | 98,434 |
20 Dec 2017 | USD | 5.88 | 6.07 | 5.88 | 5.98 | 597.0736 | +0.12 (+2.05%) | 100,204 |
19 Dec 2017 | USD | 5.81 | 5.94 | 5.78 | 5.86 | 585.0922 | +0.05 (+0.86%) | 111,631 |
18 Dec 2017 | USD | 6.01 | 6.12 | 5.79 | 5.81 | 580.0999 | -0.15 (-2.52%) | 149,057 |
15 Dec 2017 | USD | 5.78 | 6.08 | 5.78 | 5.96 | 595.0767 | +0.21 (+3.65%) | 319,352 |
14 Dec 2017 | USD | 5.81 | 5.9 | 5.66 | 5.75 | 574.1092 | -0.05 (-0.86%) | 121,831 |
13 Dec 2017 | USD | 5.68 | 5.9 | 5.68 | 5.8 | 579.1015 | +0.13 (+2.29%) | 121,400 |
12 Dec 2017 | USD | 5.62 | 5.81 | 5.61 | 5.67 | 566.1216 | +0.09 (+1.61%) | 154,865 |
11 Dec 2017 | USD | 5.39 | 5.64 | 5.39 | 5.58 | 557.1356 | +0.19 (+3.53%) | 87,505 |
8 Dec 2017 | USD | 5.39 | 5.57 | 5.36 | 5.39 | 538.165 | +0.04 (+0.75%) | 96,238 |
7 Dec 2017 | USD | 5.4 | 5.62 | 5.33 | 5.35 | 534.1712 | -0.06 (-1.11%) | 177,442 |
6 Dec 2017 | USD | 5.3 | 5.42 | 5.22 | 5.41 | 540.1619 | +0.11 (+2.08%) | 179,153 |
5 Dec 2017 | USD | 5.45 | 5.55 | 5.29 | 5.3 | 529.1789 | -0.15 (-2.75%) | 262,671 |
4 Dec 2017 | USD | 5.7 | 5.81 | 5.38 | 5.45 | 544.1557 | -0.18 (-3.20%) | 214,031 |
1 Dec 2017 | USD | 5.48 | 5.64 | 5.25 | 5.63 | 562.1278 | +0.17 (+3.11%) | 168,166 |
30 Nov 2017 | USD | 5.6 | 5.63 | 5.41 | 5.46 | 545.1541 | +0.03 (+0.55%) | 331,801 |
29 Nov 2017 | USD | 5.49 | 5.62 | 5.39 | 5.43 | 542.1588 | 0.0 (0.0%) | 176,234 |