Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | USD | 5.3 | 5.47 | 5.261 | 5.36 | 53.6 | -0.02 (-0.37%) | 38,723 |
16 Mar 2018 | USD | 5.34 | 5.44 | 5.2 | 5.38 | 53.8 | +0.04 (+0.75%) | 41,111 |
15 Mar 2018 | USD | 5.33 | 5.44 | 5.17 | 5.34 | 53.4 | +0.13 (+2.50%) | 52,070 |
14 Mar 2018 | USD | 5.44 | 5.44 | 5.17 | 5.21 | 52.1 | -0.15 (-2.80%) | 70,108 |
13 Mar 2018 | USD | 5.59 | 5.59 | 5.23 | 5.36 | 53.6 | -0.23 (-4.11%) | 68,081 |
12 Mar 2018 | USD | 5.57 | 5.7 | 5.46 | 5.59 | 55.9 | +0.15 (+2.76%) | 109,360 |
9 Mar 2018 | USD | 5.22 | 5.5 | 5.16 | 5.44 | 54.4 | +0.21 (+4.02%) | 141,338 |
8 Mar 2018 | USD | 4.98 | 5.28 | 4.98 | 5.23 | 52.3 | +0.3 (+6.09%) | 201,325 |
7 Mar 2018 | USD | 4.97 | 5.08 | 4.88 | 4.93 | 49.3 | -0.04 (-0.80%) | 75,393 |
6 Mar 2018 | USD | 5.04 | 5.07 | 4.83 | 4.97 | 49.7 | -0.05 (-1.00%) | 107,182 |
5 Mar 2018 | USD | 5.03 | 5.16 | 4.88 | 5.02 | 50.2 | -0.14 (-2.71%) | 56,125 |
2 Mar 2018 | USD | 4.91 | 5.18 | 4.71 | 5.16 | 51.6 | +0.24 (+4.88%) | 84,275 |
1 Mar 2018 | USD | 4.69 | 5.08 | 4.69 | 4.92 | 49.2 | +0.25 (+5.35%) | 170,337 |
28 Feb 2018 | USD | 4.95 | 4.95 | 4.6 | 4.67 | 46.7 | -0.28 (-5.66%) | 217,864 |
27 Feb 2018 | USD | 4.9 | 5.08 | 4.9 | 4.95 | 49.5 | +0.21 (+4.43%) | 186,279 |
26 Feb 2018 | USD | 4.88 | 4.92 | 4.71 | 4.74 | 47.4 | -0.14 (-2.87%) | 91,397 |
23 Feb 2018 | USD | 4.96 | 4.985 | 4.84 | 4.88 | 48.8 | -0.06 (-1.21%) | 85,205 |
22 Feb 2018 | USD | 5 | 5.05 | 4.9 | 4.94 | 49.4 | -0.07 (-1.40%) | 106,710 |
21 Feb 2018 | USD | 4.95 | 5.1 | 4.89 | 5.01 | 50.1 | +0.11 (+2.24%) | 107,414 |
20 Feb 2018 | USD | 4.94 | 5.09 | 4.83 | 4.9 | 49 | -0.16 (-3.16%) | 177,746 |
19 Feb 2018 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 50.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 5.23 | 5.28 | 4.87 | 5.06 | 50.6 | -0.11 (-2.13%) | 168,802 |
15 Feb 2018 | USD | 4.89 | 5.235 | 4.72 | 5.17 | 51.7 | +0.41 (+8.61%) | 181,066 |
14 Feb 2018 | USD | 4.7 | 4.93 | 4.6 | 4.76 | 47.6 | +0.13 (+2.81%) | 225,637 |
13 Feb 2018 | USD | 4.58 | 4.772 | 4.4 | 4.63 | 46.3 | +0.01 (+0.22%) | 520,391 |
12 Feb 2018 | USD | 4.67 | 4.79 | 4.46 | 4.62 | 46.2 | +0.07 (+1.54%) | 430,999 |
9 Feb 2018 | USD | 4.87 | 4.91 | 4.4 | 4.55 | 45.5 | -0.11 (-2.36%) | 471,813 |
8 Feb 2018 | USD | 4.85 | 4.9299 | 4.65 | 4.66 | 46.6 | -0.11 (-2.31%) | 344,136 |
7 Feb 2018 | USD | 4.97 | 4.97 | 4.691 | 4.77 | 47.7 | -0.05 (-1.04%) | 272,345 |
6 Feb 2018 | USD | 4.84 | 5 | 4.62 | 4.82 | 48.2 | 0.0 (0.0%) | 383,332 |