Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | USD | 7.01 | 7.01 | 7.01 | 7.01 | 105.15 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 7.36 | 7.68 | 6.95 | 7.01 | 105.15 | +0.19 (+2.79%) | 62,438 |
28 Mar 2018 | USD | 7.04 | 7.22 | 6.72 | 6.82 | 102.3 | -0.2 (-2.85%) | 14,540 |
27 Mar 2018 | USD | 7.49 | 7.68 | 7 | 7.02 | 105.3 | -0.49 (-6.52%) | 20,203 |
26 Mar 2018 | USD | 7.24 | 7.62 | 6.67 | 7.51 | 112.65 | +0.4 (+5.63%) | 29,276 |
23 Mar 2018 | USD | 7.62 | 7.7001 | 7.08 | 7.11 | 106.65 | -0.5 (-6.57%) | 24,372 |
22 Mar 2018 | USD | 7.65 | 8.199 | 7.565 | 7.61 | 114.15 | +0.1 (+1.33%) | 46,701 |
21 Mar 2018 | USD | 7.59 | 7.76 | 7.4 | 7.51 | 112.65 | -0.08 (-1.05%) | 16,511 |
20 Mar 2018 | USD | 7.59 | 7.63 | 7.32 | 7.59 | 113.85 | +0.04 (+0.53%) | 19,079 |
19 Mar 2018 | USD | 7.65 | 7.79 | 7.335 | 7.55 | 113.25 | +0.1 (+1.34%) | 29,495 |
16 Mar 2018 | USD | 7.22 | 7.6 | 7.19 | 7.45 | 111.75 | +0.21 (+2.90%) | 45,800 |
15 Mar 2018 | USD | 7.26 | 7.46 | 6.79 | 7.24 | 108.6 | +0.19 (+2.70%) | 24,800 |
14 Mar 2018 | USD | 7.04 | 7.252 | 6.95 | 7.05 | 105.75 | +0.03 (+0.43%) | 16,086 |
13 Mar 2018 | USD | 7.07 | 7.2342 | 6.69 | 7.02 | 105.3 | -0.06 (-0.85%) | 14,219 |
12 Mar 2018 | USD | 7.02 | 7.5 | 6.8 | 7.08 | 106.2 | +0.22 (+3.21%) | 19,754 |
9 Mar 2018 | USD | 6.91 | 7.4 | 6.76 | 6.86 | 102.9 | +0.42 (+6.52%) | 35,371 |
8 Mar 2018 | USD | 6.2 | 6.49 | 6.11 | 6.44 | 96.6 | +0.29 (+4.72%) | 9,692 |
7 Mar 2018 | USD | 6.14 | 6.33 | 6.08 | 6.15 | 92.25 | -0.08 (-1.28%) | 6,888 |
6 Mar 2018 | USD | 6.32 | 6.33 | 6.01 | 6.23 | 93.45 | -0.09 (-1.42%) | 8,551 |
5 Mar 2018 | USD | 5.87 | 6.35 | 5.85 | 6.32 | 94.8 | +0.46 (+7.85%) | 13,873 |
2 Mar 2018 | USD | 5.68 | 5.9 | 5.6 | 5.86 | 87.9 | +0.15 (+2.63%) | 7,908 |
1 Mar 2018 | USD | 5.51 | 5.98 | 5.51 | 5.71 | 85.65 | +0.16 (+2.88%) | 13,700 |
28 Feb 2018 | USD | 5.58 | 5.675 | 5.5 | 5.55 | 83.25 | -0.02 (-0.36%) | 8,777 |
27 Feb 2018 | USD | 5.6 | 5.68 | 5.435 | 5.57 | 83.55 | -0.05 (-0.89%) | 8,742 |
26 Feb 2018 | USD | 5.56 | 5.69 | 5.5 | 5.62 | 84.3 | +0.05 (+0.90%) | 9,446 |
23 Feb 2018 | USD | 5.5 | 5.6 | 5.361 | 5.57 | 83.55 | +0.09 (+1.64%) | 6,800 |
22 Feb 2018 | USD | 5.46 | 5.55 | 5.3868 | 5.48 | 82.2 | +0.08 (+1.48%) | 8,680 |
21 Feb 2018 | USD | 5.5 | 5.58 | 5.39 | 5.4 | 81 | -0.11 (-2.00%) | 15,142 |
20 Feb 2018 | USD | 5.6 | 5.63 | 5.5 | 5.51 | 82.65 | -0.1 (-1.78%) | 5,676 |
19 Feb 2018 | USD | 5.61 | 5.61 | 5.61 | 5.61 | 84.15 | 0.0 (0.0%) | 0 |