Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | USD | 3.98 | 4.1 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 7,800 |
5 Jun 2018 | USD | 3.92 | 4.09 | 3.851 | 4.01 | 4.01 | +0.17 (+4.43%) | 18,800 |
4 Jun 2018 | USD | 3.81 | 3.95 | 3.645 | 3.84 | 3.84 | 0.0 (0.0%) | 7,500 |
1 Jun 2018 | USD | 3.96 | 4.06 | 3.76 | 3.84 | 3.84 | -0.14 (-3.52%) | 4,800 |
31 May 2018 | USD | 4 | 4 | 3.81 | 3.98 | 3.98 | +0.015 (+0.38%) | 5,700 |
30 May 2018 | USD | 3.91 | 4 | 3.865 | 3.965 | 3.965 | -0.015 (-0.38%) | 2,800 |
29 May 2018 | USD | 3.82 | 3.98 | 3.77 | 3.98 | 3.98 | +0.19 (+5.01%) | 4,400 |
28 May 2018 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.06 (-1.56%) | 700 |
24 May 2018 | USD | 3.74 | 3.864 | 3.74 | 3.85 | 3.85 | -0.01 (-0.26%) | 14,700 |
23 May 2018 | USD | 3.854 | 3.86 | 3.71 | 3.86 | 3.86 | 0.0 (0.0%) | 1,400 |
22 May 2018 | USD | 3.71 | 4 | 3.558 | 3.86 | 3.86 | +0.11 (+2.93%) | 25,500 |
21 May 2018 | USD | 3.61 | 3.78 | 3.55 | 3.75 | 3.75 | +0.09 (+2.46%) | 14,000 |
18 May 2018 | USD | 3.79 | 3.79 | 3.54 | 3.66 | 3.66 | -0.16 (-4.19%) | 4,800 |
17 May 2018 | USD | 3.6 | 3.82 | 3.559 | 3.82 | 3.82 | +0.25 (+7.00%) | 4,200 |
16 May 2018 | USD | 3.48 | 3.61 | 3.42 | 3.57 | 3.57 | +0.16 (+4.69%) | 12,500 |
15 May 2018 | USD | 3.42 | 3.478 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 14,200 |
14 May 2018 | USD | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 7,900 |
11 May 2018 | USD | 3.45 | 3.49 | 3.41 | 3.46 | 3.46 | -0.01 (-0.29%) | 7,200 |
10 May 2018 | USD | 3.52 | 3.548 | 3.45 | 3.47 | 3.47 | -0.08 (-2.25%) | 8,100 |
9 May 2018 | USD | 3.51 | 3.69 | 3.45 | 3.55 | 3.55 | -0.05 (-1.39%) | 22,400 |
8 May 2018 | USD | 3.47 | 3.6 | 3.38 | 3.6 | 3.6 | +0.07 (+1.98%) | 6,200 |
7 May 2018 | USD | 3.37 | 3.6 | 3.35 | 3.53 | 3.53 | +0.15 (+4.44%) | 23,700 |
4 May 2018 | USD | 3.41 | 3.44 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 8,500 |
3 May 2018 | USD | 3.42 | 3.48 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 12,600 |
2 May 2018 | USD | 3.46 | 3.53 | 3.39 | 3.39 | 3.39 | -0.09 (-2.59%) | 7,300 |
1 May 2018 | USD | 3.54 | 3.54 | 3.37 | 3.48 | 3.48 | -0.07 (-1.97%) | 16,900 |
30 Apr 2018 | USD | 3.34 | 3.59 | 3.32 | 3.55 | 3.55 | +0.21 (+6.29%) | 15,600 |
27 Apr 2018 | USD | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -0.11 (-3.19%) | 6,700 |
26 Apr 2018 | USD | 3.47 | 3.48 | 3.3 | 3.45 | 3.45 | -0.05 (-1.43%) | 9,300 |