Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | USD | 5.17 | 5.27 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 74,309 |
5 Jun 2018 | USD | 5.16 | 5.45 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 82,204 |
4 Jun 2018 | USD | 5.18 | 5.32 | 5.15 | 5.21 | 5.21 | +0.06 (+1.17%) | 37,738 |
1 Jun 2018 | USD | 5.26 | 5.275 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 55,570 |
31 May 2018 | USD | 5.28 | 5.39 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 228,415 |
30 May 2018 | USD | 5.51 | 5.6 | 5.22 | 5.29 | 5.29 | -0.13 (-2.40%) | 86,239 |
29 May 2018 | USD | 5.37 | 5.46 | 5.23 | 5.42 | 5.42 | +0.05 (+0.93%) | 41,027 |
28 May 2018 | USD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 5.36 | 5.549 | 5.29 | 5.37 | 5.37 | +0.07 (+1.32%) | 84,641 |
24 May 2018 | USD | 5.19 | 5.36 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 126,701 |
23 May 2018 | USD | 5.16 | 5.38 | 5.16 | 5.2 | 5.2 | +0.05 (+0.97%) | 108,142 |
22 May 2018 | USD | 5.24 | 5.38 | 5.15 | 5.15 | 5.15 | -0.06 (-1.15%) | 72,354 |
21 May 2018 | USD | 5.3 | 5.42 | 5.13 | 5.21 | 5.21 | 0.0 (0.0%) | 72,871 |
18 May 2018 | USD | 5.32 | 5.38 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 87,102 |
17 May 2018 | USD | 5.3 | 5.43 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 38,527 |
16 May 2018 | USD | 5.15 | 5.36 | 5.11 | 5.3 | 5.3 | +0.15 (+2.91%) | 124,952 |
15 May 2018 | USD | 5.23 | 5.28 | 5.03 | 5.15 | 5.15 | -0.09 (-1.72%) | 61,841 |
14 May 2018 | USD | 5.32 | 5.405 | 5.22 | 5.24 | 5.24 | -0.09 (-1.69%) | 130,680 |
11 May 2018 | USD | 5.33 | 5.38 | 5.17 | 5.33 | 5.33 | 0.0 (0.0%) | 88,339 |
10 May 2018 | USD | 5.34 | 5.37 | 5.22 | 5.33 | 5.33 | -0.06 (-1.11%) | 103,820 |
9 May 2018 | USD | 5 | 5.39 | 5 | 5.39 | 5.39 | +0.27 (+5.27%) | 70,583 |
8 May 2018 | USD | 5.07 | 5.18 | 4.96 | 5.12 | 5.12 | +0.06 (+1.19%) | 62,974 |
7 May 2018 | USD | 5.04 | 5.12 | 4.99 | 5.06 | 5.06 | +0.03 (+0.60%) | 46,751 |
4 May 2018 | USD | 4.96 | 5.11 | 4.91 | 5.03 | 5.03 | +0.03 (+0.60%) | 58,123 |
3 May 2018 | USD | 4.93 | 5.12 | 4.915 | 5 | 5 | +0.05 (+1.01%) | 120,423 |
2 May 2018 | USD | 4.89 | 5.01 | 4.81 | 4.95 | 4.95 | +0.06 (+1.23%) | 75,649 |
1 May 2018 | USD | 4.8 | 4.9 | 4.75 | 4.89 | 4.89 | +0.1 (+2.09%) | 48,581 |
30 Apr 2018 | USD | 4.82 | 4.85 | 4.7 | 4.79 | 4.79 | -0.01 (-0.21%) | 56,803 |
27 Apr 2018 | USD | 4.87 | 4.96 | 4.72 | 4.8 | 4.8 | -0.05 (-1.03%) | 51,902 |
26 Apr 2018 | USD | 4.93 | 4.96 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 54,397 |