Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2018 | USD | 4.8 | 4.92 | 4.76 | 4.79 | 4.79 | -0.15 (-3.04%) | 466,340 |
13 Jun 2018 | USD | 4.96 | 5 | 4.91 | 4.94 | 4.94 | 0.0 (0.0%) | 437,578 |
12 Jun 2018 | USD | 4.94 | 4.995 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 278,248 |
11 Jun 2018 | USD | 4.92 | 4.95 | 4.88 | 4.93 | 4.93 | +0.03 (+0.61%) | 541,324 |
8 Jun 2018 | USD | 4.8 | 4.9 | 4.78 | 4.9 | 4.9 | +0.13 (+2.73%) | 282,405 |
7 Jun 2018 | USD | 4.75 | 4.81 | 4.74 | 4.77 | 4.77 | +0.03 (+0.63%) | 197,590 |
6 Jun 2018 | USD | 4.81 | 4.82 | 4.74 | 4.74 | 4.74 | -0.07 (-1.46%) | 342,758 |
5 Jun 2018 | USD | 4.86 | 4.89 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 193,834 |
4 Jun 2018 | USD | 4.83 | 4.91 | 4.83 | 4.85 | 4.85 | +0.02 (+0.41%) | 501,067 |
1 Jun 2018 | USD | 4.82 | 4.86 | 4.78 | 4.83 | 4.83 | +0.02 (+0.42%) | 497,386 |
31 May 2018 | USD | 4.8 | 4.85 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 684,888 |
30 May 2018 | USD | 4.84 | 4.85 | 4.72 | 4.79 | 4.79 | -0.05 (-1.03%) | 322,937 |
29 May 2018 | USD | 4.82 | 4.87 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 268,083 |
28 May 2018 | USD | 4.66 | 4.82 | 4.66 | 4.78 | 4.78 | +0.11 (+2.36%) | 273,816 |
25 May 2018 | USD | 4.73 | 4.74 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 691,996 |
24 May 2018 | USD | 4.65 | 4.73 | 4.64 | 4.72 | 4.72 | +0.06 (+1.29%) | 447,187 |
23 May 2018 | USD | 4.75 | 4.76 | 4.63 | 4.66 | 4.66 | -0.08 (-1.69%) | 428,112 |
22 May 2018 | USD | 4.66 | 4.895 | 4.62 | 4.74 | 4.74 | -18.87 (-79.92%) | 763,547 |
21 May 2018 | USD | 23.93 | 24 | 23.59 | 23.61 | 23.61 | +18.97 (+408.84%) | 30,843 |
18 May 2018 | USD | 4.71 | 4.72 | 4.56 | 4.64 | 4.64 | -0.08 (-1.69%) | 2,151,705 |
17 May 2018 | USD | 4.83 | 4.91 | 4.68 | 4.72 | 4.72 | -0.35 (-6.90%) | 1,902,630 |
16 May 2018 | USD | 5.15 | 5.15 | 5.02 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,081,081 |
15 May 2018 | USD | 5.18 | 5.21 | 5.09 | 5.11 | 5.11 | -0.09 (-1.73%) | 793,262 |
14 May 2018 | USD | 5.2 | 5.23 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 272,649 |
11 May 2018 | USD | 5.22 | 5.235 | 5.17 | 5.22 | 5.22 | +0.03 (+0.58%) | 343,832 |
10 May 2018 | USD | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -0.05 (-0.95%) | 196,793 |
9 May 2018 | USD | 5.24 | 5.26 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 120,363 |
8 May 2018 | USD | 5.35 | 5.355 | 5.23 | 5.24 | 5.24 | -0.11 (-2.06%) | 275,555 |
7 May 2018 | USD | 5.35 | 5.4 | 5.33 | 5.35 | 5.35 | +0.02 (+0.38%) | 170,032 |
4 May 2018 | USD | 5.29 | 5.38 | 5.28 | 5.33 | 5.33 | +0.06 (+1.14%) | 169,336 |