Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 5.19 | 5.19 | 4.75 | 4.94 | 4.94 | -0.239 (-4.61%) | 115,810 |
25 Jun 2018 | USD | 5.3 | 5.31 | 5.04 | 5.1787 | 5.1787 | -0.071 (-1.36%) | 65,566 |
22 Jun 2018 | USD | 5.33 | 5.4 | 5.24 | 5.25 | 5.25 | -0.09 (-1.69%) | 87,193 |
21 Jun 2018 | USD | 5.28 | 5.36 | 5.25 | 5.34 | 5.34 | +0.07 (+1.33%) | 83,368 |
20 Jun 2018 | USD | 5.06 | 5.36 | 5.05 | 5.27 | 5.27 | +0.215 (+4.25%) | 96,921 |
19 Jun 2018 | USD | 5.1 | 5.22 | 5.01 | 5.055 | 5.055 | -0.085 (-1.65%) | 131,327 |
18 Jun 2018 | USD | 5.295 | 5.3 | 5.03 | 5.14 | 5.14 | -0.13 (-2.47%) | 121,531 |
15 Jun 2018 | USD | 5.29 | 5.38 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 93,094 |
14 Jun 2018 | USD | 5.295 | 5.41 | 5.28 | 5.29 | 5.29 | +0.01 (+0.19%) | 85,423 |
13 Jun 2018 | USD | 5.31 | 5.4 | 5.25 | 5.28 | 5.28 | -0.05 (-0.94%) | 129,698 |
12 Jun 2018 | USD | 5.44 | 5.55 | 5.3 | 5.33 | 5.33 | -0.12 (-2.20%) | 80,816 |
11 Jun 2018 | USD | 5.64 | 5.67 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 100,459 |
8 Jun 2018 | USD | 5.6 | 5.68 | 5.27 | 5.51 | 5.51 | +0.05 (+0.92%) | 256,685 |
7 Jun 2018 | USD | 5.75 | 5.77 | 5.37 | 5.46 | 5.46 | -0.24 (-4.21%) | 213,094 |
6 Jun 2018 | USD | 5.51 | 5.77 | 5.45 | 5.7 | 5.7 | +0.26 (+4.78%) | 356,541 |
5 Jun 2018 | USD | 5.31 | 5.52 | 5.22 | 5.44 | 5.44 | +0.17 (+3.23%) | 172,745 |
4 Jun 2018 | USD | 5.54 | 5.56 | 5.2 | 5.27 | 5.27 | -0.23 (-4.18%) | 194,949 |
1 Jun 2018 | USD | 5.6 | 5.77 | 5.42 | 5.5 | 5.5 | -0.05 (-0.90%) | 116,909 |
31 May 2018 | USD | 5.53 | 5.61 | 5.4 | 5.55 | 5.55 | +0.09 (+1.65%) | 80,979 |
30 May 2018 | USD | 5.4 | 5.6 | 5.39 | 5.46 | 5.46 | 0.0 (0.0%) | 114,904 |
29 May 2018 | USD | 5.63 | 5.7 | 5.29 | 5.46 | 5.46 | -0.03 (-0.55%) | 96,694 |
28 May 2018 | USD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 5.21 | 5.58 | 5.2 | 5.49 | 5.49 | +0.24 (+4.57%) | 112,418 |
24 May 2018 | USD | 5.59 | 5.59 | 5.2 | 5.25 | 5.25 | -0.18 (-3.31%) | 162,538 |
23 May 2018 | USD | 5.405 | 5.6 | 5.31 | 5.43 | 5.43 | -0.17 (-3.04%) | 102,046 |
22 May 2018 | USD | 5.545 | 5.69 | 5.29 | 5.6 | 5.6 | +0.1 (+1.82%) | 177,521 |
21 May 2018 | USD | 5.815 | 6.34 | 5.28 | 5.5 | 5.5 | -0.26 (-4.51%) | 810,313 |
18 May 2018 | USD | 5.23 | 5.92 | 5.15 | 5.76 | 5.76 | +0.64 (+12.50%) | 429,696 |
17 May 2018 | USD | 5.5 | 5.55 | 5 | 5.12 | 5.12 | -0.28 (-5.19%) | 265,655 |
16 May 2018 | USD | 5.96 | 5.96 | 5.26 | 5.4 | 5.4 | -0.64 (-10.60%) | 478,273 |