Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 5.9 | 5.9 | 5.79 | 5.89 | 1,060.2 | -0.02 (-0.34%) | 23,512 |
10 May 2018 | USD | 5.95 | 5.95 | 5.715 | 5.91 | 1,063.8 | -0.045 (-0.76%) | 26,475 |
9 May 2018 | USD | 5.3557 | 5.98 | 5.3557 | 5.955 | 1,071.9 | -0.056 (-0.93%) | 19,039 |
8 May 2018 | USD | 6.15 | 6.15 | 5.935 | 6.0108 | 1,081.944 | -0.179 (-2.89%) | 15,835 |
7 May 2018 | USD | 5.93 | 6.19 | 5.93 | 6.19 | 1,114.2 | +0.26 (+4.38%) | 8,793 |
4 May 2018 | USD | 5.8 | 6.02 | 5.78 | 5.93 | 1,067.4 | +0.01 (+0.17%) | 24,084 |
3 May 2018 | USD | 6.09 | 6.09 | 5.87 | 5.92 | 1,065.6 | -0.19 (-3.11%) | 7,776 |
2 May 2018 | USD | 6.07 | 6.175 | 6.0346 | 6.11 | 1,099.8 | +0.08 (+1.33%) | 6,770 |
1 May 2018 | USD | 5.96 | 6.05 | 5.8545 | 6.03 | 1,085.4 | +0.09 (+1.52%) | 17,231 |
30 Apr 2018 | USD | 6.1 | 6.1 | 5.7 | 5.94 | 1,069.2 | -0.08 (-1.33%) | 36,654 |
27 Apr 2018 | USD | 6.1101 | 6.24 | 5.935 | 6.02 | 1,083.6 | -0.147 (-2.38%) | 32,392 |
26 Apr 2018 | USD | 6.08 | 6.18 | 6.06 | 6.1666 | 1,109.988 | +0.017 (+0.27%) | 4,683 |
25 Apr 2018 | USD | 5.87 | 6.18 | 5.84 | 6.15 | 1,107 | +0.14 (+2.33%) | 12,444 |
24 Apr 2018 | USD | 6.06 | 6.08 | 5.7382 | 6.01 | 1,081.8 | -0.03 (-0.50%) | 13,981 |
23 Apr 2018 | USD | 6.075 | 6.17 | 6.01 | 6.04 | 1,087.2 | -0.14 (-2.27%) | 13,961 |
20 Apr 2018 | USD | 6.09 | 6.21 | 6.02 | 6.18 | 1,112.4 | -0.09 (-1.44%) | 8,933 |
19 Apr 2018 | USD | 6.21 | 6.33 | 6.1 | 6.27 | 1,128.6 | +0.02 (+0.32%) | 18,885 |
18 Apr 2018 | USD | 6.15 | 6.25 | 6.03 | 6.25 | 1,125 | +0.13 (+2.12%) | 20,225 |
17 Apr 2018 | USD | 6.15 | 6.28 | 6.09 | 6.12 | 1,101.6 | -0.03 (-0.49%) | 15,119 |
16 Apr 2018 | USD | 6.26 | 6.3 | 5.874 | 6.15 | 1,107 | -0.09 (-1.44%) | 34,324 |
13 Apr 2018 | USD | 6.5 | 6.5371 | 6.1324 | 6.24 | 1,123.2 | -0.22 (-3.41%) | 23,488 |
12 Apr 2018 | USD | 6.21 | 6.55 | 6.1675 | 6.46 | 1,162.8 | +0.11 (+1.73%) | 40,048 |
11 Apr 2018 | USD | 6.04 | 6.4 | 5.9004 | 6.35 | 1,143 | +0.26 (+4.27%) | 24,238 |
10 Apr 2018 | USD | 6.16 | 6.25 | 5.5577 | 6.09 | 1,096.2 | +0.01 (+0.16%) | 87,848 |
9 Apr 2018 | USD | 5.93 | 6.17 | 5.755 | 6.08 | 1,094.4 | +0.08 (+1.33%) | 31,383 |
6 Apr 2018 | USD | 5.97 | 6.12 | 5.81 | 6 | 1,080 | -0.07 (-1.15%) | 13,674 |
5 Apr 2018 | USD | 5.81 | 6.13 | 5.8 | 6.07 | 1,092.6 | +0.27 (+4.66%) | 28,357 |
4 Apr 2018 | USD | 5.67 | 5.85 | 5.56 | 5.8 | 1,044 | 0.0 (0.0%) | 25,981 |
3 Apr 2018 | USD | 5.26 | 5.8 | 4.98 | 5.8 | 1,044 | +0.76 (+15.08%) | 103,262 |
2 Apr 2018 | USD | 5.55 | 5.55 | 4.84 | 5.04 | 907.2 | -0.53 (-9.52%) | 78,731 |