Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 5.78 | 6.005 | 5.66 | 5.67 | 85.05 | -0.11 (-1.90%) | 2,929 |
13 Sep 2018 | USD | 5.697 | 6.05 | 5.53 | 5.78 | 86.7 | +0.2 (+3.58%) | 14,046 |
12 Sep 2018 | USD | 5.89 | 5.89 | 5.561 | 5.58 | 83.7 | -0.32 (-5.42%) | 11,052 |
11 Sep 2018 | USD | 6.04 | 6.15 | 5.75 | 5.9 | 88.5 | -0.16 (-2.64%) | 8,014 |
10 Sep 2018 | USD | 5.95 | 6.08 | 5.935 | 6.06 | 90.9 | +0.15 (+2.54%) | 4,790 |
7 Sep 2018 | USD | 5.87 | 6.02 | 5.84 | 5.91 | 88.65 | +0.03 (+0.51%) | 4,469 |
6 Sep 2018 | USD | 5.9 | 5.935 | 5.7 | 5.88 | 88.2 | -0.01 (-0.17%) | 6,804 |
5 Sep 2018 | USD | 5.94 | 6.01 | 5.84 | 5.89 | 88.35 | -0.05 (-0.84%) | 8,411 |
4 Sep 2018 | USD | 6.23 | 6.28 | 5.61 | 5.94 | 89.1 | -0.27 (-4.35%) | 11,243 |
3 Sep 2018 | USD | 6.21 | 6.21 | 6.21 | 6.21 | 93.15 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.81 | 6.34 | 5.81 | 6.21 | 93.15 | +0.35 (+5.97%) | 16,700 |
30 Aug 2018 | USD | 5.72 | 5.95 | 5.72 | 5.86 | 87.9 | +0.12 (+2.09%) | 9,227 |
29 Aug 2018 | USD | 5.89 | 5.96 | 5.69 | 5.74 | 86.1 | -0.14 (-2.38%) | 13,586 |
28 Aug 2018 | USD | 6.25 | 6.25 | 5.84 | 5.88 | 88.2 | -0.35 (-5.62%) | 9,431 |
27 Aug 2018 | USD | 6.15 | 6.25 | 6.01 | 6.23 | 93.45 | +0.05 (+0.81%) | 3,601 |
24 Aug 2018 | USD | 6.2 | 6.34 | 6.15 | 6.18 | 92.7 | 0.0 (0.0%) | 4,961 |
23 Aug 2018 | USD | 6.3 | 6.42 | 6.17 | 6.18 | 92.7 | -0.1 (-1.59%) | 5,642 |
22 Aug 2018 | USD | 6.2 | 6.43 | 6.17 | 6.28 | 94.2 | +0.08 (+1.29%) | 7,071 |
21 Aug 2018 | USD | 6.06 | 6.24 | 6.06 | 6.2 | 93 | +0.14 (+2.31%) | 5,189 |
20 Aug 2018 | USD | 6.11 | 6.15 | 6.02 | 6.06 | 90.9 | 0.0 (0.0%) | 3,024 |
17 Aug 2018 | USD | 5.97 | 6.3 | 5.95 | 6.06 | 90.9 | +0.06 (+1%) | 5,525 |
16 Aug 2018 | USD | 5.88 | 6.13 | 5.8273 | 6 | 90 | +0.14 (+2.39%) | 4,841 |
15 Aug 2018 | USD | 5.87 | 5.94 | 5.81 | 5.86 | 87.9 | -0.05 (-0.85%) | 4,577 |
14 Aug 2018 | USD | 5.73 | 6.1 | 5.73 | 5.91 | 88.65 | +0.2 (+3.50%) | 7,923 |
13 Aug 2018 | USD | 5.88 | 5.88 | 5.54 | 5.71 | 85.65 | -0.17 (-2.89%) | 6,423 |
10 Aug 2018 | USD | 5.86 | 5.99 | 5.8 | 5.88 | 88.2 | -0.01 (-0.17%) | 4,402 |
9 Aug 2018 | USD | 5.85 | 6.26 | 5.8499 | 5.89 | 88.35 | +0.04 (+0.68%) | 10,767 |
8 Aug 2018 | USD | 6.2 | 6.37 | 5.67 | 5.85 | 87.75 | -0.44 (-7.00%) | 16,670 |
7 Aug 2018 | USD | 6.45 | 6.45 | 6.1533 | 6.29 | 94.35 | -0.07 (-1.10%) | 3,777 |
6 Aug 2018 | USD | 6.5 | 6.619 | 6.19 | 6.36 | 95.4 | -0.02 (-0.31%) | 6,568 |