Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 4.99 | 5.12 | 4.96 | 5.07 | 5.07 | +0.37 (+7.87%) | 23,633 |
9 May 2018 | USD | 4.73 | 4.9 | 4.7 | 4.7 | 4.7 | +0.08 (+1.73%) | 116,539 |
8 May 2018 | USD | 4.86 | 4.94 | 4.62 | 4.62 | 4.62 | -0.38 (-7.60%) | 113,880 |
7 May 2018 | USD | 4.84 | 5.47 | 4.8 | 5 | 5 | +0.165 (+3.41%) | 44,843 |
4 May 2018 | USD | 4.82 | 4.91 | 4.78 | 4.835 | 4.835 | -0.04 (-0.82%) | 170,164 |
3 May 2018 | USD | 4.92 | 5.02 | 4.83 | 4.875 | 4.875 | -0.03 (-0.61%) | 28,720 |
2 May 2018 | USD | 4.97 | 5 | 4.88 | 4.905 | 4.905 | -0.054 (-1.08%) | 36,223 |
1 May 2018 | USD | 4.99 | 5.03 | 4.955 | 4.9588 | 4.9588 | -0.091 (-1.81%) | 17,979 |
30 Apr 2018 | USD | 5.16 | 5.16 | 5 | 5.05 | 5.05 | -0.165 (-3.16%) | 63,802 |
27 Apr 2018 | USD | 5.42 | 5.42 | 5.215 | 5.215 | 5.215 | -0.145 (-2.71%) | 311,428 |
26 Apr 2018 | USD | 5.2 | 5.37 | 5.2 | 5.36 | 5.36 | +0.13 (+2.49%) | 243,161 |
25 Apr 2018 | USD | 5.263 | 5.263 | 5.14 | 5.23 | 5.23 | -0.11 (-2.06%) | 399,119 |
24 Apr 2018 | USD | 5.37 | 5.39 | 5.26 | 5.34 | 5.34 | +0.045 (+0.85%) | 13,447 |
23 Apr 2018 | USD | 5.4 | 5.41 | 5.29 | 5.295 | 5.295 | -0.1 (-1.85%) | 84,015 |
20 Apr 2018 | USD | 5.34 | 5.45 | 5.33 | 5.395 | 5.395 | -0.055 (-1.01%) | 66,559 |
19 Apr 2018 | USD | 5.47 | 5.51 | 5.39 | 5.45 | 5.45 | -0.05 (-0.91%) | 62,824 |
18 Apr 2018 | USD | 5.4 | 5.52 | 5.39 | 5.5 | 5.5 | +0.18 (+3.38%) | 189,248 |
17 Apr 2018 | USD | 5.24 | 5.38 | 5.23 | 5.32 | 5.32 | +0.054 (+1.03%) | 155,504 |
16 Apr 2018 | USD | 5.39 | 5.39 | 5.26 | 5.266 | 5.266 | -0.114 (-2.12%) | 220,051 |
13 Apr 2018 | USD | 5.45 | 5.47 | 5.36 | 5.38 | 5.38 | -0.205 (-3.67%) | 431,249 |
12 Apr 2018 | USD | 5.54 | 5.585 | 5.5 | 5.585 | 5.585 | +0.085 (+1.55%) | 56,523 |
11 Apr 2018 | USD | 5.31 | 5.52 | 5.31 | 5.5 | 5.5 | +0.26 (+4.96%) | 33,654 |
10 Apr 2018 | USD | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 256,752 |
9 Apr 2018 | USD | 5.36 | 5.42 | 5.29 | 5.3 | 5.3 | -0.1 (-1.85%) | 96,347 |
6 Apr 2018 | USD | 5.5 | 5.5 | 5.34 | 5.4 | 5.4 | +0.01 (+0.19%) | 84,563 |
5 Apr 2018 | USD | 5.55 | 5.55 | 5.38 | 5.39 | 5.39 | -0.15 (-2.71%) | 179,594 |
4 Apr 2018 | USD | 5.1 | 5.55 | 5.1 | 5.54 | 5.54 | +0.15 (+2.78%) | 228,428 |
3 Apr 2018 | USD | 5.65 | 5.65 | 5.36 | 5.39 | 5.39 | -0.29 (-5.11%) | 14,357 |
2 Apr 2018 | USD | 5.76 | 5.76 | 5.57 | 5.68 | 5.68 | +0.03 (+0.53%) | 21,058 |
30 Mar 2018 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |