Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 4.85 | 4.98 | 4.8 | 4.9 | 98 | +0.06 (+1.24%) | 8,960 |
14 May 2018 | USD | 4.8 | 4.99 | 4.8 | 4.84 | 96.8 | +0.05 (+1.04%) | 2,840 |
11 May 2018 | USD | 4.79 | 4.81 | 4.61 | 4.79 | 95.8 | 0.0 (0.0%) | 7,035 |
10 May 2018 | USD | 4.98 | 4.982 | 4.73 | 4.79 | 95.8 | -0.16 (-3.23%) | 4,235 |
9 May 2018 | USD | 4.75 | 5.06 | 4.75 | 4.95 | 99 | +0.25 (+5.32%) | 6,045 |
8 May 2018 | USD | 4.52 | 4.73 | 4.421 | 4.7 | 94 | +0.19 (+4.21%) | 10,510 |
7 May 2018 | USD | 4.85 | 4.95 | 4.51 | 4.51 | 90.2 | -0.26 (-5.45%) | 10,085 |
4 May 2018 | USD | 4.75 | 4.85 | 4.72 | 4.77 | 95.4 | -0.02 (-0.42%) | 6,715 |
3 May 2018 | USD | 4.84 | 4.85 | 4.745 | 4.79 | 95.8 | -0.06 (-1.24%) | 4,580 |
2 May 2018 | USD | 4.59 | 4.88 | 4.585 | 4.85 | 97 | +0.25 (+5.43%) | 19,975 |
1 May 2018 | USD | 4.57 | 4.614 | 4.42 | 4.6 | 92 | +0.01 (+0.22%) | 3,385 |
30 Apr 2018 | USD | 4.45 | 4.69 | 4.44 | 4.59 | 91.8 | +0.15 (+3.38%) | 14,950 |
27 Apr 2018 | USD | 4.49 | 4.595 | 4.372 | 4.44 | 88.8 | -0.02 (-0.45%) | 10,495 |
26 Apr 2018 | USD | 4.36 | 4.5 | 4.178 | 4.46 | 89.2 | +0.15 (+3.48%) | 4,330 |
25 Apr 2018 | USD | 4.39 | 4.47 | 4.3 | 4.31 | 86.2 | -0.08 (-1.82%) | 4,655 |
24 Apr 2018 | USD | 4.37 | 4.5 | 4.34 | 4.39 | 87.8 | +0.04 (+0.92%) | 3,785 |
23 Apr 2018 | USD | 4.38 | 4.38 | 4.24 | 4.35 | 87 | -0.01 (-0.23%) | 3,985 |
20 Apr 2018 | USD | 4.22 | 4.41 | 4.2 | 4.36 | 87.2 | +0.08 (+1.87%) | 2,620 |
19 Apr 2018 | USD | 4.31 | 4.425 | 4.26 | 4.28 | 85.6 | -0.03 (-0.70%) | 3,535 |
18 Apr 2018 | USD | 4.34 | 4.43 | 4.29 | 4.31 | 86.2 | +0.01 (+0.23%) | 4,355 |
17 Apr 2018 | USD | 4.21 | 4.32 | 4.19 | 4.3 | 86 | +0.09 (+2.14%) | 3,490 |
16 Apr 2018 | USD | 4.27 | 4.3 | 4.1 | 4.21 | 84.2 | -0.04 (-0.94%) | 4,210 |
13 Apr 2018 | USD | 4.23 | 4.33 | 4.22 | 4.25 | 85 | +0.03 (+0.71%) | 3,485 |
12 Apr 2018 | USD | 4.2 | 4.29 | 4.1 | 4.22 | 84.4 | +0.09 (+2.18%) | 4,515 |
11 Apr 2018 | USD | 4.03 | 4.29 | 4.03 | 4.13 | 82.6 | +0.08 (+1.98%) | 6,355 |
10 Apr 2018 | USD | 3.89 | 4.15 | 3.89 | 4.05 | 81 | +0.23 (+6.02%) | 5,050 |
9 Apr 2018 | USD | 3.9 | 4.05 | 3.82 | 3.82 | 76.4 | -0.06 (-1.55%) | 5,190 |
6 Apr 2018 | USD | 3.98 | 4.04 | 3.83 | 3.88 | 77.6 | -0.15 (-3.72%) | 3,440 |
5 Apr 2018 | USD | 3.83 | 4.065 | 3.83 | 4.03 | 80.6 | +0.23 (+6.05%) | 2,885 |
4 Apr 2018 | USD | 3.65 | 3.82 | 3.618 | 3.8 | 76 | +0.07 (+1.88%) | 4,075 |