Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 5.5 | 5.77 | 5.5 | 5.74 | 24.0974 | +0.27 (+4.94%) | 249,122 |
15 May 2018 | USD | 5.56 | 5.58 | 5.33 | 5.47 | 22.9639 | -0.09 (-1.62%) | 428,385 |
14 May 2018 | USD | 5.45 | 5.6 | 5.42 | 5.56 | 23.3417 | +0.12 (+2.21%) | 294,302 |
11 May 2018 | USD | 5.37 | 5.53 | 5.34 | 5.44 | 22.838 | +0.07 (+1.30%) | 305,380 |
10 May 2018 | USD | 5.35 | 5.45 | 5.2 | 5.37 | 22.5441 | +0.01 (+0.19%) | 317,442 |
9 May 2018 | USD | 5.23 | 5.36 | 5.2 | 5.36 | 22.5021 | +0.15 (+2.88%) | 243,304 |
8 May 2018 | USD | 5.11 | 5.26 | 5.051 | 5.21 | 21.8724 | +0.09 (+1.76%) | 363,557 |
7 May 2018 | USD | 5.09 | 5.14 | 4.91 | 5.12 | 21.4945 | +0.03 (+0.59%) | 352,874 |
4 May 2018 | USD | 4.89 | 5.12 | 4.85 | 5.09 | 21.3686 | +0.19 (+3.88%) | 307,355 |
3 May 2018 | USD | 5.02 | 5.04 | 4.88 | 4.9 | 20.5709 | -0.12 (-2.39%) | 291,798 |
2 May 2018 | USD | 5 | 5.08 | 4.87 | 5.02 | 21.0747 | +0.03 (+0.60%) | 290,114 |
1 May 2018 | USD | 5.09 | 5.11 | 4.87 | 4.99 | 20.9488 | -0.12 (-2.35%) | 433,854 |
30 Apr 2018 | USD | 5.22 | 5.24 | 5.085 | 5.11 | 21.4526 | -0.13 (-2.48%) | 194,851 |
27 Apr 2018 | USD | 5.27 | 5.32 | 5.13 | 5.24 | 21.9983 | +0.01 (+0.19%) | 235,080 |
26 Apr 2018 | USD | 5.01 | 5.24 | 5.01 | 5.23 | 21.9563 | +0.2 (+3.98%) | 306,844 |
25 Apr 2018 | USD | 5.05 | 5.14 | 4.9 | 5.03 | 21.1167 | -0.02 (-0.40%) | 564,179 |
24 Apr 2018 | USD | 5.1 | 5.17 | 4.97 | 5.05 | 21.2007 | -0.02 (-0.39%) | 473,059 |
23 Apr 2018 | USD | 5.11 | 5.12 | 5 | 5.07 | 21.2846 | -0.04 (-0.78%) | 415,390 |
20 Apr 2018 | USD | 5.09 | 5.16 | 5.02 | 5.11 | 21.4526 | -0.01 (-0.20%) | 410,109 |
19 Apr 2018 | USD | 5.17 | 5.27 | 5.04 | 5.12 | 21.4945 | -0.08 (-1.54%) | 400,397 |
18 Apr 2018 | USD | 5.33 | 5.47 | 5.08 | 5.2 | 21.8304 | -0.12 (-2.26%) | 696,729 |
17 Apr 2018 | USD | 5.17 | 5.59 | 5.15 | 5.32 | 22.3342 | +0.42 (+8.57%) | 1,982,168 |
16 Apr 2018 | USD | 4.92 | 5.02 | 4.67 | 4.9 | 20.5709 | +0.03 (+0.62%) | 512,500 |
13 Apr 2018 | USD | 5.15 | 5.17 | 4.85 | 4.87 | 20.445 | -0.26 (-5.07%) | 751,445 |
12 Apr 2018 | USD | 5.09 | 5.17 | 5.02 | 5.13 | 21.5365 | +0.08 (+1.58%) | 446,743 |
11 Apr 2018 | USD | 4.99 | 5.14 | 4.951 | 5.05 | 21.2007 | +0.05 (+1%) | 457,308 |
10 Apr 2018 | USD | 4.95 | 5.0774 | 4.87 | 5 | 20.9908 | +0.1 (+2.04%) | 688,613 |
9 Apr 2018 | USD | 4.81 | 4.95 | 4.7 | 4.9 | 20.5709 | +0.1 (+2.08%) | 453,575 |
6 Apr 2018 | USD | 4.83 | 5.0072 | 4.67 | 4.8 | 20.1511 | -0.07 (-1.44%) | 623,718 |
5 Apr 2018 | USD | 4.54 | 4.88 | 4.49 | 4.87 | 20.445 | +0.38 (+8.46%) | 858,836 |