Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 6.65 | 6.75 | 6.45 | 6.5 | 6.5 | -0.2 (-2.99%) | 75,872 |
15 May 2018 | USD | 6.6 | 6.85 | 6.5 | 6.7 | 6.7 | +0.35 (+5.51%) | 54,126 |
14 May 2018 | USD | 6.35 | 6.5 | 6.05 | 6.35 | 6.35 | +0.05 (+0.79%) | 87,496 |
11 May 2018 | USD | 6.2 | 6.35 | 6.2 | 6.3 | 6.3 | -0.05 (-0.79%) | 16,918 |
10 May 2018 | USD | 5.6 | 6.4 | 5.5 | 6.35 | 6.35 | +0.75 (+13.39%) | 46,003 |
9 May 2018 | USD | 5.25 | 6.35 | 5.25 | 5.6 | 5.6 | +0.4 (+7.69%) | 101,662 |
8 May 2018 | USD | 5.325 | 5.35 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 31,852 |
7 May 2018 | USD | 5 | 5.3 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 23,575 |
4 May 2018 | USD | 4.85 | 5.05 | 4.85 | 5 | 5 | +0.15 (+3.09%) | 16,899 |
3 May 2018 | USD | 4.95 | 5 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 108,681 |
2 May 2018 | USD | 4.95 | 5.05 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 42,892 |
1 May 2018 | USD | 4.85 | 5 | 4.775 | 4.95 | 4.95 | -0.05 (-1%) | 18,863 |
30 Apr 2018 | USD | 4.9 | 5 | 4.85 | 5 | 5 | +0.1 (+2.04%) | 15,152 |
27 Apr 2018 | USD | 4.85 | 5 | 4.85 | 4.9 | 4.9 | +0.1 (+2.08%) | 51,433 |
26 Apr 2018 | USD | 4.8 | 4.85 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 11,260 |
25 Apr 2018 | USD | 4.784 | 4.8712 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 17,917 |
24 Apr 2018 | USD | 5.15 | 5.15 | 4.4 | 4.85 | 4.85 | -0.4 (-7.62%) | 202,675 |
23 Apr 2018 | USD | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 26,262 |
20 Apr 2018 | USD | 5.35 | 5.5093 | 5.25 | 5.4 | 5.4 | 0.0 (0.0%) | 15,704 |
19 Apr 2018 | USD | 5.4 | 5.45 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 13,668 |
18 Apr 2018 | USD | 5.45 | 5.45 | 5.2248 | 5.4 | 5.4 | 0.0 (0.0%) | 28,425 |
17 Apr 2018 | USD | 5.3 | 5.45 | 5.275 | 5.4 | 5.4 | -0.05 (-0.92%) | 13,271 |
16 Apr 2018 | USD | 5.3 | 5.5 | 5.3 | 5.45 | 5.45 | 0.0 (0.0%) | 32,315 |
13 Apr 2018 | USD | 5.5 | 5.5 | 5.3399 | 5.45 | 5.45 | 0.0 (0.0%) | 13,893 |
12 Apr 2018 | USD | 5.55 | 5.6 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 12,886 |
11 Apr 2018 | USD | 5.75 | 5.75 | 5.4 | 5.55 | 5.55 | -0.25 (-4.31%) | 30,279 |
10 Apr 2018 | USD | 5.8 | 5.95 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 22,092 |
9 Apr 2018 | USD | 5.5 | 6.15 | 5.45 | 5.9 | 5.9 | +0.4 (+7.27%) | 13,799 |
6 Apr 2018 | USD | 5.8 | 5.8 | 5.375 | 5.5 | 5.5 | 0.0 (0.0%) | 24,599 |
5 Apr 2018 | USD | 5.5 | 5.5 | 5.325 | 5.5 | 5.5 | +0.05 (+0.92%) | 31,877 |