Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 4.2 | 4.2 | 4 | 4.1 | 4.1 | -0.1 (-2.38%) | 445,666 |
14 May 2018 | USD | 4.15 | 4.3 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 333,266 |
11 May 2018 | USD | 4.25 | 4.3 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 440,536 |
10 May 2018 | USD | 4.35 | 4.4 | 4.1 | 4.25 | 4.25 | -0.15 (-3.41%) | 995,948 |
9 May 2018 | USD | 4.5 | 4.55 | 4 | 4.4 | 4.4 | -0.2 (-4.35%) | 1,104,503 |
8 May 2018 | USD | 4.85 | 4.85 | 4.525 | 4.6 | 4.6 | -0.2 (-4.17%) | 358,405 |
7 May 2018 | USD | 4.75 | 4.9 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 216,079 |
4 May 2018 | USD | 4.45 | 4.75 | 4.45 | 4.75 | 4.75 | +0.25 (+5.56%) | 202,559 |
3 May 2018 | USD | 4.5 | 4.55 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 201,463 |
2 May 2018 | USD | 4.65 | 4.6839 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 639,955 |
1 May 2018 | USD | 4.65 | 4.725 | 4.5 | 4.7 | 4.7 | +0.05 (+1.08%) | 247,216 |
30 Apr 2018 | USD | 4.8 | 4.85 | 4.65 | 4.65 | 4.65 | -0.15 (-3.12%) | 327,917 |
27 Apr 2018 | USD | 5 | 5.05 | 4.75 | 4.8 | 4.8 | -0.15 (-3.03%) | 261,909 |
26 Apr 2018 | USD | 5 | 5.025 | 4.85 | 4.95 | 4.95 | -0.05 (-1%) | 407,017 |
25 Apr 2018 | USD | 4.8 | 5.1 | 4.7 | 5 | 5 | +0.2 (+4.17%) | 230,801 |
24 Apr 2018 | USD | 4.9 | 4.95 | 4.65 | 4.8 | 4.8 | -0.15 (-3.03%) | 507,942 |
23 Apr 2018 | USD | 5.1 | 5.15 | 4.9 | 4.95 | 4.95 | -0.1 (-1.98%) | 295,221 |
20 Apr 2018 | USD | 5 | 5.1 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 569,951 |
19 Apr 2018 | USD | 5.05 | 5.15 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 394,796 |
18 Apr 2018 | USD | 5.05 | 5.1843 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 461,633 |
17 Apr 2018 | USD | 5.05 | 5.1 | 4.875 | 5.05 | 5.05 | 0.0 (0.0%) | 588,630 |
16 Apr 2018 | USD | 4.85 | 5.125 | 4.75 | 5.05 | 5.05 | +0.25 (+5.21%) | 495,686 |
13 Apr 2018 | USD | 4.9 | 4.95 | 4.775 | 4.8 | 4.8 | -0.05 (-1.03%) | 414,953 |
12 Apr 2018 | USD | 4.85 | 4.95 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 415,730 |
11 Apr 2018 | USD | 4.8 | 4.9 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 493,409 |
10 Apr 2018 | USD | 4.95 | 5 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 516,570 |
9 Apr 2018 | USD | 5 | 5.125 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 1,171,011 |
6 Apr 2018 | USD | 4.95 | 5.1 | 4.75 | 4.9 | 4.9 | -0.05 (-1.01%) | 749,249 |
5 Apr 2018 | USD | 4.9 | 5 | 4.75 | 4.95 | 4.95 | +0.05 (+1.02%) | 907,321 |
4 Apr 2018 | USD | 4.6 | 4.9 | 4.5 | 4.9 | 4.9 | +0.3 (+6.52%) | 877,851 |