Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 6.76 | 6.83 | 6.575 | 6.69 | 6.69 | -0.03 (-0.45%) | 50,546 |
2 Jan 2018 | USD | 6.55 | 6.755 | 6.47 | 6.72 | 6.72 | +0.19 (+2.91%) | 62,591 |
1 Jan 2018 | USD | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6.4 | 6.81 | 6.32 | 6.53 | 6.53 | +0.13 (+2.03%) | 112,462 |
28 Dec 2017 | USD | 6.41 | 6.43 | 6.24 | 6.4 | 6.4 | -0.03 (-0.47%) | 237,686 |
27 Dec 2017 | USD | 6.32 | 6.6 | 6.28 | 6.43 | 6.43 | +0.1 (+1.58%) | 426,479 |
26 Dec 2017 | USD | 6.47 | 6.49 | 6.21 | 6.33 | 6.33 | -0.18 (-2.76%) | 300,007 |
25 Dec 2017 | USD | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 6.65 | 6.65 | 6.38 | 6.51 | 6.51 | -0.17 (-2.54%) | 102,707 |
21 Dec 2017 | USD | 6.72 | 6.77 | 6.61 | 6.68 | 6.68 | -0.03 (-0.45%) | 115,250 |
20 Dec 2017 | USD | 6.59 | 6.71 | 6.575 | 6.71 | 6.71 | +0.11 (+1.67%) | 96,203 |
19 Dec 2017 | USD | 6.55 | 6.64 | 6.48 | 6.6 | 6.6 | +0.06 (+0.92%) | 175,076 |
18 Dec 2017 | USD | 6.42 | 6.74 | 6.34 | 6.54 | 6.54 | +0.1 (+1.55%) | 181,442 |
15 Dec 2017 | USD | 6.28 | 6.59 | 6.28 | 6.44 | 6.44 | +0.145 (+2.30%) | 940,984 |
14 Dec 2017 | USD | 6.37 | 6.49 | 6.28 | 6.295 | 6.295 | -0.075 (-1.18%) | 210,872 |
13 Dec 2017 | USD | 6.44 | 6.61 | 6.09 | 6.37 | 6.37 | -0.07 (-1.09%) | 298,566 |
12 Dec 2017 | USD | 6.5 | 6.58 | 6.4 | 6.44 | 6.44 | -0.02 (-0.31%) | 126,573 |
11 Dec 2017 | USD | 6.51 | 6.61 | 6.39 | 6.46 | 6.46 | 0.0 (0.0%) | 183,507 |
8 Dec 2017 | USD | 6.445 | 6.55 | 6.39 | 6.46 | 6.46 | +0.05 (+0.78%) | 105,994 |
7 Dec 2017 | USD | 6.31 | 6.585 | 6.1978 | 6.41 | 6.41 | +0.12 (+1.91%) | 118,372 |
6 Dec 2017 | USD | 6.36 | 6.6564 | 6.1211 | 6.29 | 6.29 | -0.06 (-0.94%) | 170,195 |
5 Dec 2017 | USD | 6.6 | 6.655 | 6.2703 | 6.35 | 6.35 | -0.28 (-4.22%) | 289,123 |
4 Dec 2017 | USD | 6.78 | 6.9 | 6.57 | 6.63 | 6.63 | -0.06 (-0.90%) | 105,349 |
1 Dec 2017 | USD | 6.8 | 6.89 | 6.54 | 6.69 | 6.69 | -0.09 (-1.33%) | 113,281 |
30 Nov 2017 | USD | 6.55 | 6.81 | 6.51 | 6.78 | 6.78 | +0.27 (+4.15%) | 162,899 |
29 Nov 2017 | USD | 6.53 | 6.57 | 6.43 | 6.51 | 6.51 | -0.02 (-0.31%) | 118,870 |
28 Nov 2017 | USD | 6.54 | 6.75 | 6.48 | 6.53 | 6.53 | +0.03 (+0.46%) | 142,309 |
27 Nov 2017 | USD | 6.44 | 6.615 | 6.42 | 6.5 | 6.5 | +0.08 (+1.25%) | 177,321 |
24 Nov 2017 | USD | 6.58 | 6.66 | 6.36 | 6.42 | 6.42 | -0.13 (-1.98%) | 31,532 |
23 Nov 2017 | USD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |