Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 5.71 | 5.98 | 5.645 | 5.93 | 5.93 | +0.24 (+4.22%) | 57,567 |
8 May 2018 | USD | 5.58 | 5.75 | 5.58 | 5.69 | 5.69 | -0.03 (-0.52%) | 27,397 |
7 May 2018 | USD | 5.53 | 5.94 | 5.53 | 5.72 | 5.72 | +0.2 (+3.62%) | 59,287 |
4 May 2018 | USD | 5.42 | 5.65 | 5.42 | 5.52 | 5.52 | +0.03 (+0.55%) | 43,574 |
3 May 2018 | USD | 5.69 | 5.82 | 5.45 | 5.49 | 5.49 | -0.18 (-3.17%) | 51,152 |
2 May 2018 | USD | 5.33 | 5.75 | 5.3 | 5.67 | 5.67 | +0.36 (+6.78%) | 131,348 |
1 May 2018 | USD | 5.05 | 5.38 | 5.05 | 5.31 | 5.31 | +0.24 (+4.73%) | 54,468 |
30 Apr 2018 | USD | 5.05 | 5.11 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 19,240 |
27 Apr 2018 | USD | 5.11 | 5.13 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 35,769 |
26 Apr 2018 | USD | 5.06 | 5.21 | 5.02 | 5.11 | 5.11 | +0.06 (+1.19%) | 39,323 |
25 Apr 2018 | USD | 5.08 | 5.1151 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 43,715 |
24 Apr 2018 | USD | 5.24 | 5.3858 | 5.05 | 5.08 | 5.08 | -0.1 (-1.93%) | 46,531 |
23 Apr 2018 | USD | 5.11 | 5.22 | 5.08 | 5.18 | 5.18 | +0.11 (+2.17%) | 37,535 |
20 Apr 2018 | USD | 5.2 | 5.2434 | 5.02 | 5.07 | 5.07 | -0.16 (-3.06%) | 39,820 |
19 Apr 2018 | USD | 5.3 | 5.3 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 31,581 |
18 Apr 2018 | USD | 5.35 | 5.37 | 5.19 | 5.31 | 5.31 | +0.02 (+0.38%) | 83,427 |
17 Apr 2018 | USD | 5.17 | 5.69 | 5.1 | 5.29 | 5.29 | +0.38 (+7.74%) | 225,569 |
16 Apr 2018 | USD | 5.08 | 5.08 | 4.86 | 4.91 | 4.91 | -0.17 (-3.35%) | 64,383 |
13 Apr 2018 | USD | 5.09 | 5.1775 | 4.98 | 5.08 | 5.08 | +0.03 (+0.59%) | 89,464 |
12 Apr 2018 | USD | 5.02 | 5.1201 | 4.91 | 5.05 | 5.05 | +0.07 (+1.41%) | 96,630 |
11 Apr 2018 | USD | 5.12 | 5.1797 | 4.95 | 4.98 | 4.98 | -0.18 (-3.49%) | 255,466 |
10 Apr 2018 | USD | 5.34 | 5.34 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 85,258 |
9 Apr 2018 | USD | 5.42 | 5.42 | 5.16 | 5.23 | 5.23 | -0.15 (-2.79%) | 116,202 |
6 Apr 2018 | USD | 5.58 | 5.58 | 5.3 | 5.38 | 5.38 | -0.19 (-3.41%) | 92,090 |
5 Apr 2018 | USD | 5.62 | 5.8 | 5.43 | 5.57 | 5.57 | -0.05 (-0.89%) | 97,600 |
4 Apr 2018 | USD | 5.33 | 5.69 | 5.21 | 5.62 | 5.62 | +0.21 (+3.88%) | 99,452 |
3 Apr 2018 | USD | 5.33 | 5.45 | 5.2901 | 5.41 | 5.41 | +0.14 (+2.66%) | 130,049 |
2 Apr 2018 | USD | 5.81 | 5.81 | 5.2301 | 5.27 | 5.27 | -0.56 (-9.61%) | 296,918 |
30 Mar 2018 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 5.96 | 5.96 | 5.82 | 5.83 | 5.83 | -0.08 (-1.35%) | 88,182 |