Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | USD | 5.5121 | 6.0375 | 5.5121 | 5.9642 | 5.9642 | +0.423 (+7.64%) | 171,613,000 |
4 Jun 2018 | USD | 5.3448 | 5.6726 | 5.0003 | 5.5407 | 5.5407 | +0.206 (+3.86%) | 157,974,000 |
3 Jun 2018 | USD | 4.7099 | 5.3923 | 4.682 | 5.335 | 5.335 | +0.616 (+13.06%) | 127,058,000 |
2 Jun 2018 | USD | 4.8003 | 4.8041 | 4.5321 | 4.7186 | 4.7186 | -0.087 (-1.80%) | 86,061,700 |
1 Jun 2018 | USD | 4.477 | 4.8188 | 4.2472 | 4.8053 | 4.8053 | +0.38 (+8.59%) | 106,765,000 |
31 May 2018 | USD | 3.7642 | 4.5987 | 3.757 | 4.4251 | 4.4251 | +0.656 (+17.40%) | 121,026,000 |
30 May 2018 | USD | 3.7413 | 3.9274 | 3.6791 | 3.7693 | 3.7693 | +0.056 (+1.51%) | 77,448,000 |
29 May 2018 | USD | 3.5121 | 3.7696 | 3.3626 | 3.7131 | 3.7131 | +0.19 (+5.38%) | 82,249,700 |
28 May 2018 | USD | 3.7915 | 3.8315 | 3.5131 | 3.5234 | 3.5234 | -0.264 (-6.98%) | 75,279,200 |
27 May 2018 | USD | 3.7747 | 3.823 | 3.6938 | 3.7877 | 3.7877 | +0.014 (+0.38%) | 43,400,100 |
26 May 2018 | USD | 3.7929 | 3.8827 | 3.7353 | 3.7734 | 3.7734 | -0.023 (-0.61%) | 51,483,300 |
25 May 2018 | USD | 3.9158 | 3.9158 | 3.7411 | 3.7967 | 3.7967 | -0.125 (-3.19%) | 38,277,600 |
24 May 2018 | USD | 3.5703 | 3.9398 | 3.451 | 3.9219 | 3.9219 | +0.336 (+9.37%) | 81,689,600 |
23 May 2018 | USD | 4.025 | 4.0759 | 3.3552 | 3.5858 | 3.5858 | -0.461 (-11.40%) | 125,450,000 |
22 May 2018 | USD | 4.296 | 4.3806 | 4.0296 | 4.047 | 4.047 | -0.323 (-7.38%) | 102,122,000 |
21 May 2018 | USD | 4.56 | 4.8099 | 4.164 | 4.3696 | 4.3696 | -0.173 (-3.80%) | 137,723,000 |
20 May 2018 | USD | 4.748 | 4.748 | 3.9324 | 4.5422 | 4.5422 | -0.243 (-5.08%) | 168,957,000 |
19 May 2018 | USD | 5.1329 | 5.474 | 4.5853 | 4.7854 | 4.7854 | -0.349 (-6.79%) | 221,113,000 |
18 May 2018 | USD | 4.7207 | 5.1672 | 4.3099 | 5.1342 | 5.1342 | +0.416 (+8.82%) | 144,928,000 |
17 May 2018 | USD | 4.27 | 4.9196 | 4.1981 | 4.7182 | 4.7182 | +0.447 (+10.46%) | 129,941,000 |
16 May 2018 | USD | 4.3413 | 4.3413 | 3.8521 | 4.2713 | 4.2713 | -0.076 (-1.75%) | 104,014,000 |
15 May 2018 | USD | 4.2008 | 4.49 | 4.0822 | 4.3474 | 4.3474 | +0.133 (+3.16%) | 115,820,000 |
14 May 2018 | USD | 3.6408 | 4.2766 | 3.5945 | 4.2143 | 4.2143 | +0.571 (+15.67%) | 92,537,400 |
13 May 2018 | USD | 3.6807 | 3.7783 | 3.4908 | 3.6435 | 3.6435 | -0.037 (-1.02%) | 49,205,800 |
12 May 2018 | USD | 3.7427 | 3.9212 | 3.2831 | 3.681 | 3.681 | -0.08 (-2.13%) | 117,939,000 |
11 May 2018 | USD | 3.9108 | 3.9907 | 3.3578 | 3.7611 | 3.7611 | -0.135 (-3.46%) | 138,875,000 |
10 May 2018 | USD | 3.4129 | 4.1816 | 3.4026 | 3.8958 | 3.8958 | +0.445 (+12.91%) | 144,261,000 |
9 May 2018 | USD | 2.7961 | 3.6584 | 2.7769 | 3.4505 | 3.4505 | +0.643 (+22.92%) | 112,671,000 |
8 May 2018 | USD | 2.6999 | 2.8282 | 2.6999 | 2.8071 | 2.8071 | +0.109 (+4.03%) | 40,265,100 |
7 May 2018 | USD | 2.6725 | 2.7425 | 2.5318 | 2.6983 | 2.6983 | +0.028 (+1.04%) | 42,959,900 |