Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | USD | 5.05 | 5.05 | 5 | 5.015 | 25.075 | -0.035 (-0.69%) | 9,755 |
30 Jan 2018 | USD | 5 | 5.16 | 5 | 5.05 | 25.25 | +0.02 (+0.40%) | 38,687 |
29 Jan 2018 | USD | 4.88 | 5.05 | 4.87 | 5.03 | 25.15 | +0.12 (+2.44%) | 7,719 |
26 Jan 2018 | USD | 5.08 | 5.08 | 4.8001 | 4.91 | 24.55 | -0.09 (-1.80%) | 8,574 |
25 Jan 2018 | USD | 4.88 | 5 | 4.82 | 5 | 25 | +0.14 (+2.88%) | 16,105 |
24 Jan 2018 | USD | 5.07 | 5.09 | 4.8 | 4.86 | 24.3 | -0.17 (-3.38%) | 14,266 |
23 Jan 2018 | USD | 5.1 | 5.15 | 5.03 | 5.03 | 25.15 | -0.13 (-2.52%) | 6,163 |
22 Jan 2018 | USD | 5.14 | 5.17 | 5.03 | 5.16 | 25.8 | +0.04 (+0.78%) | 6,532 |
19 Jan 2018 | USD | 5.1 | 5.15 | 5.001 | 5.12 | 25.6 | +0.04 (+0.79%) | 4,091 |
18 Jan 2018 | USD | 5.3 | 5.3 | 5 | 5.08 | 25.4 | -0.1 (-1.93%) | 6,745 |
17 Jan 2018 | USD | 5.36 | 5.36 | 5.16 | 5.18 | 25.9 | +0.02 (+0.39%) | 7,645 |
16 Jan 2018 | USD | 5.25 | 5.59 | 5.1 | 5.16 | 25.8 | -0.04 (-0.77%) | 49,273 |
15 Jan 2018 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 26 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 5.24 | 5.24 | 5.0805 | 5.2 | 26 | +0.02 (+0.39%) | 9,101 |
11 Jan 2018 | USD | 5.15 | 5.235 | 5.12 | 5.18 | 25.9 | +0.01 (+0.19%) | 11,365 |
10 Jan 2018 | USD | 5.42 | 5.42 | 5.16 | 5.17 | 25.85 | -0.21 (-3.90%) | 11,309 |
9 Jan 2018 | USD | 5.3 | 5.43 | 5.15 | 5.38 | 26.9 | +0.07 (+1.32%) | 11,973 |
8 Jan 2018 | USD | 5.4 | 5.6338 | 5.31 | 5.31 | 26.55 | -0.05 (-0.93%) | 24,029 |
5 Jan 2018 | USD | 4.97 | 5.36 | 4.8875 | 5.36 | 26.8 | +0.46 (+9.39%) | 23,875 |
4 Jan 2018 | USD | 4.79 | 4.9 | 4.781 | 4.9 | 24.5 | +0.11 (+2.30%) | 9,231 |
3 Jan 2018 | USD | 4.76 | 4.89 | 4.73 | 4.79 | 23.95 | +0.03 (+0.63%) | 6,224 |
2 Jan 2018 | USD | 4.65 | 4.86 | 4.6 | 4.76 | 23.8 | +0.19 (+4.16%) | 12,017 |
1 Jan 2018 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 22.85 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4.6 | 4.7472 | 4.51 | 4.57 | 22.85 | -0.1 (-2.14%) | 17,883 |
28 Dec 2017 | USD | 4.94 | 4.96 | 4.67 | 4.67 | 23.35 | -0.3 (-6.04%) | 16,409 |
27 Dec 2017 | USD | 4.91 | 4.98 | 4.91 | 4.97 | 24.85 | +0.01 (+0.20%) | 37,558 |
26 Dec 2017 | USD | 4.9 | 5.0388 | 4.871 | 4.96 | 24.8 | +0.02 (+0.40%) | 5,780 |
25 Dec 2017 | USD | 4.94 | 4.94 | 4.94 | 4.94 | 24.7 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 4.9 | 5.05 | 4.87 | 4.94 | 24.7 | -0.01 (-0.20%) | 4,784 |
21 Dec 2017 | USD | 4.95 | 4.98 | 4.94 | 4.95 | 24.75 | -0.05 (-1%) | 5,407 |