Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 4.4 | 4.45 | 4.25 | 4.4 | 4.4 | -0.05 (-1.12%) | 504,324 |
21 Jun 2018 | USD | 4.75 | 4.75 | 4.4 | 4.45 | 4.45 | -0.3 (-6.32%) | 211,034 |
20 Jun 2018 | USD | 4.7 | 4.8 | 4.6 | 4.75 | 4.75 | +0.1 (+2.15%) | 162,357 |
19 Jun 2018 | USD | 4.6 | 4.75 | 4.5 | 4.65 | 4.65 | +0.075 (+1.64%) | 182,971 |
18 Jun 2018 | USD | 4.65 | 4.9 | 4.45 | 4.575 | 4.575 | -0.075 (-1.61%) | 428,388 |
15 Jun 2018 | USD | 4.45 | 4.675 | 4.4 | 4.65 | 4.65 | +0.15 (+3.33%) | 398,300 |
14 Jun 2018 | USD | 4.5 | 4.6 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 92,290 |
13 Jun 2018 | USD | 4.5 | 4.6 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 217,942 |
12 Jun 2018 | USD | 4.25 | 4.5 | 4.25 | 4.4 | 4.4 | +0.2 (+4.76%) | 244,557 |
11 Jun 2018 | USD | 4.3 | 4.45 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 330,562 |
8 Jun 2018 | USD | 4.25 | 4.375 | 4.225 | 4.25 | 4.25 | -0.05 (-1.16%) | 69,368 |
7 Jun 2018 | USD | 4.25 | 4.35 | 4.15 | 4.3 | 4.3 | +0.05 (+1.18%) | 286,356 |
6 Jun 2018 | USD | 4.2 | 4.3 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 101,361 |
5 Jun 2018 | USD | 4.2 | 4.25 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 127,102 |
4 Jun 2018 | USD | 4.6 | 4.645 | 4.2 | 4.2 | 4.2 | -0.4 (-8.70%) | 281,626 |
1 Jun 2018 | USD | 4.55 | 4.65 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 237,574 |
31 May 2018 | USD | 4.45 | 4.55 | 4.4 | 4.5 | 4.5 | +0.075 (+1.69%) | 322,275 |
30 May 2018 | USD | 4.25 | 4.5 | 4.25 | 4.425 | 4.425 | +0.175 (+4.12%) | 215,459 |
29 May 2018 | USD | 4.25 | 4.3 | 4.15 | 4.25 | 4.25 | 0.0 (0.0%) | 126,863 |
28 May 2018 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 4.4 | 4.4 | 4.15 | 4.25 | 4.25 | -0.15 (-3.41%) | 149,357 |
24 May 2018 | USD | 4.4 | 4.5 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 130,989 |
23 May 2018 | USD | 4.35 | 4.55 | 4.25 | 4.4 | 4.4 | +0.05 (+1.15%) | 259,034 |
22 May 2018 | USD | 4.2 | 4.4 | 4.05 | 4.35 | 4.35 | +0.175 (+4.19%) | 194,170 |
21 May 2018 | USD | 4.25 | 4.35 | 4.075 | 4.175 | 4.175 | -0.075 (-1.76%) | 215,949 |
18 May 2018 | USD | 4.5 | 4.5 | 4.2 | 4.25 | 4.25 | -0.2 (-4.49%) | 158,068 |
17 May 2018 | USD | 4.5 | 4.5 | 4.15 | 4.45 | 4.45 | 0.0 (0.0%) | 352,253 |
16 May 2018 | USD | 4.35 | 4.7 | 4.2 | 4.45 | 4.45 | +0.15 (+3.49%) | 782,040 |
15 May 2018 | USD | 3.95 | 4.375 | 3.85 | 4.3 | 4.3 | +0.35 (+8.86%) | 625,052 |
14 May 2018 | USD | 3.85 | 4.1 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 517,550 |