Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 6.02 | 6.39 | 5.8525 | 6.18 | 6.18 | +0.13 (+2.15%) | 318,416 |
14 May 2018 | USD | 5.86 | 6.3095 | 5.76 | 6.05 | 6.05 | +0.185 (+3.15%) | 359,933 |
11 May 2018 | USD | 5.57 | 6.03 | 5.171 | 5.865 | 5.865 | +0.155 (+2.71%) | 548,086 |
10 May 2018 | USD | 4.51 | 5.89 | 4.51 | 5.71 | 5.71 | +1.19 (+26.33%) | 796,470 |
9 May 2018 | USD | 4.49 | 4.61 | 4.43 | 4.52 | 4.52 | +0.05 (+1.12%) | 305,949 |
8 May 2018 | USD | 4.61 | 4.79 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 171,818 |
7 May 2018 | USD | 4.67 | 4.76 | 4.61 | 4.62 | 4.62 | -0.06 (-1.28%) | 114,096 |
4 May 2018 | USD | 4.65 | 4.7999 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 65,347 |
3 May 2018 | USD | 4.72 | 4.72 | 4.63 | 4.67 | 4.67 | -0.08 (-1.68%) | 99,758 |
2 May 2018 | USD | 4.77 | 4.8 | 4.73 | 4.75 | 4.75 | -0.05 (-1.04%) | 142,252 |
1 May 2018 | USD | 4.68 | 4.81 | 4.62 | 4.8 | 4.8 | +0.1 (+2.13%) | 80,430 |
30 Apr 2018 | USD | 4.62 | 4.73 | 4.57 | 4.7 | 4.7 | +0.08 (+1.73%) | 93,687 |
27 Apr 2018 | USD | 4.57 | 4.64 | 4.475 | 4.62 | 4.62 | +0.04 (+0.87%) | 90,923 |
26 Apr 2018 | USD | 4.61 | 4.64 | 4.47 | 4.58 | 4.58 | -0.04 (-0.87%) | 90,050 |
25 Apr 2018 | USD | 4.65 | 4.67 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 72,296 |
24 Apr 2018 | USD | 4.68 | 4.71 | 4.56 | 4.64 | 4.64 | 0.0 (0.0%) | 108,590 |
23 Apr 2018 | USD | 4.92 | 4.95 | 4.64 | 4.64 | 4.64 | -0.26 (-5.31%) | 129,764 |
20 Apr 2018 | USD | 4.92 | 4.9799 | 4.86 | 4.9 | 4.9 | -0.05 (-1.01%) | 113,713 |
19 Apr 2018 | USD | 4.92 | 4.98 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 87,773 |
18 Apr 2018 | USD | 4.86 | 4.99 | 4.84 | 4.95 | 4.95 | +0.1 (+2.06%) | 103,628 |
17 Apr 2018 | USD | 4.67 | 4.88 | 4.62 | 4.85 | 4.85 | +0.2 (+4.30%) | 206,507 |
16 Apr 2018 | USD | 4.7 | 4.749 | 4.58 | 4.65 | 4.65 | -0.02 (-0.43%) | 143,104 |
13 Apr 2018 | USD | 4.63 | 4.69 | 4.58 | 4.67 | 4.67 | +0.06 (+1.30%) | 93,224 |
12 Apr 2018 | USD | 4.66 | 4.68 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 61,821 |
11 Apr 2018 | USD | 4.62 | 4.67 | 4.555 | 4.62 | 4.62 | -0.03 (-0.65%) | 81,198 |
10 Apr 2018 | USD | 4.66 | 4.74 | 4.64 | 4.65 | 4.65 | +0.02 (+0.43%) | 77,045 |
9 Apr 2018 | USD | 4.67 | 4.73 | 4.55 | 4.63 | 4.63 | -0.01 (-0.22%) | 110,382 |
6 Apr 2018 | USD | 4.65 | 4.74 | 4.57 | 4.64 | 4.64 | -0.06 (-1.28%) | 124,456 |
5 Apr 2018 | USD | 4.69 | 4.7434 | 4.58 | 4.7 | 4.7 | +0.04 (+0.86%) | 213,081 |
4 Apr 2018 | USD | 4.43 | 4.69 | 4.43 | 4.66 | 4.66 | +0.16 (+3.56%) | 155,263 |