Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 4.975 | 5.01 | 4.87 | 4.93 | 4.93 | -0.02 (-0.40%) | 304,142 |
3 May 2018 | USD | 5.18 | 5.19 | 4.825 | 4.95 | 4.95 | -0.28 (-5.35%) | 927,603 |
2 May 2018 | USD | 5.12 | 5.33 | 5.1 | 5.23 | 5.23 | +0.19 (+3.77%) | 218,815 |
1 May 2018 | USD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 5.5 | 5.5 | 5.02 | 5.04 | 5.04 | -0.48 (-8.70%) | 366,679 |
27 Apr 2018 | USD | 5.4 | 5.52 | 5.4 | 5.52 | 5.52 | +0.15 (+2.79%) | 59,367 |
26 Apr 2018 | USD | 5.6 | 5.6 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 114,457 |
25 Apr 2018 | USD | 5.44 | 5.62 | 5.28 | 5.42 | 5.42 | -0.03 (-0.55%) | 228,227 |
24 Apr 2018 | USD | 6.09 | 6.11 | 5.25 | 5.45 | 5.45 | -0.64 (-10.51%) | 785,265 |
23 Apr 2018 | USD | 6.05 | 6.12 | 6 | 6.09 | 6.09 | +0.04 (+0.66%) | 62,511 |
20 Apr 2018 | USD | 6.05 | 6.15 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 95,001 |
19 Apr 2018 | USD | 6.07 | 6.07 | 5.9 | 6.05 | 6.05 | +0.06 (+1.00%) | 173,092 |
18 Apr 2018 | USD | 5.82 | 6.03 | 5.82 | 5.99 | 5.99 | +0.17 (+2.92%) | 124,120 |
17 Apr 2018 | USD | 5.82 | 5.85 | 5.75 | 5.82 | 5.82 | +0.04 (+0.69%) | 37,292 |
16 Apr 2018 | USD | 5.91 | 6.01 | 5.77 | 5.78 | 5.78 | -0.08 (-1.37%) | 83,156 |
13 Apr 2018 | USD | 5.63 | 5.9 | 5.63 | 5.86 | 5.86 | +0.23 (+4.09%) | 118,839 |
12 Apr 2018 | USD | 5.49 | 5.64 | 5.4 | 5.63 | 5.63 | +0.14 (+2.55%) | 154,812 |
11 Apr 2018 | USD | 5.43 | 5.58 | 5.37 | 5.49 | 5.49 | +0.06 (+1.10%) | 53,711 |
10 Apr 2018 | USD | 5.51 | 5.59 | 5.33 | 5.43 | 5.43 | -0.01 (-0.18%) | 96,035 |
9 Apr 2018 | USD | 5.7 | 5.7 | 5.42 | 5.44 | 5.44 | -0.24 (-4.23%) | 56,474 |
6 Apr 2018 | USD | 5.71 | 5.77 | 5.61 | 5.68 | 5.68 | -0.03 (-0.53%) | 70,326 |
5 Apr 2018 | USD | 5.56 | 5.71 | 5.56 | 5.71 | 5.71 | +0.21 (+3.82%) | 68,828 |
4 Apr 2018 | USD | 5.87 | 5.88 | 5.5 | 5.5 | 5.5 | -0.37 (-6.30%) | 165,564 |
3 Apr 2018 | USD | 5.89 | 5.93 | 5.7 | 5.87 | 5.87 | -0.06 (-1.01%) | 92,350 |
2 Apr 2018 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
28 Mar 2018 | USD | 6.02 | 6.02 | 5.91 | 5.93 | 5.93 | -0.11 (-1.82%) | 51,569 |
27 Mar 2018 | USD | 6.1 | 6.1 | 5.92 | 6.04 | 6.04 | +0.03 (+0.50%) | 79,710 |
26 Mar 2018 | USD | 5.95 | 6.08 | 5.85 | 6.01 | 6.01 | +0.11 (+1.86%) | 110,075 |