Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | USD | 5.6278 | 5.96 | 5.48 | 5.48 | 5.48 | -0.09 (-1.62%) | 40,568 |
30 May 2018 | USD | 5.55 | 5.76 | 5.55 | 5.57 | 5.57 | -0.071 (-1.26%) | 9,615 |
29 May 2018 | USD | 5.79 | 5.79 | 5.55 | 5.641 | 5.641 | -0.178 (-3.06%) | 7,442 |
28 May 2018 | USD | 5.819 | 5.819 | 5.819 | 5.819 | 5.819 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 5.85 | 5.85 | 5.74 | 5.819 | 5.819 | -0.031 (-0.53%) | 14,102 |
24 May 2018 | USD | 5.85 | 5.98 | 5.7129 | 5.85 | 5.85 | +0.2 (+3.54%) | 53,544 |
23 May 2018 | USD | 5.8 | 5.8 | 5.55 | 5.65 | 5.65 | -0.06 (-1.05%) | 16,911 |
22 May 2018 | USD | 5.8 | 5.8 | 5.71 | 5.71 | 5.71 | -0.01 (-0.17%) | 10,751 |
21 May 2018 | USD | 5.8 | 5.8 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 13,026 |
18 May 2018 | USD | 5.57 | 5.8 | 5.57 | 5.72 | 5.72 | +0.01 (+0.18%) | 36,300 |
17 May 2018 | USD | 5.35 | 5.8 | 5.35 | 5.71 | 5.71 | +0.45 (+8.56%) | 16,148 |
16 May 2018 | USD | 5.71 | 5.73 | 5.26 | 5.26 | 5.26 | -0.24 (-4.36%) | 11,503 |
15 May 2018 | USD | 5.69 | 5.7 | 5.5 | 5.5 | 5.5 | +0.08 (+1.48%) | 10,856 |
14 May 2018 | USD | 5.5673 | 5.68 | 5.42 | 5.42 | 5.42 | +0.04 (+0.74%) | 34,042 |
11 May 2018 | USD | 5.71 | 5.73 | 5.38 | 5.38 | 5.38 | -0.23 (-4.10%) | 25,589 |
10 May 2018 | USD | 5.47 | 5.61 | 5.47 | 5.61 | 5.61 | +0.07 (+1.26%) | 13,470 |
9 May 2018 | USD | 5.34 | 5.55 | 5.34 | 5.54 | 5.54 | +0.23 (+4.33%) | 7,308 |
8 May 2018 | USD | 5.49 | 5.55 | 5.31 | 5.31 | 5.31 | -0.44 (-7.65%) | 45,279 |
7 May 2018 | USD | 5.56 | 5.75 | 5.36 | 5.75 | 5.75 | +0.195 (+3.51%) | 17,206 |
4 May 2018 | USD | 5.2 | 5.64 | 5.18 | 5.555 | 5.555 | +0.015 (+0.27%) | 10,728 |
3 May 2018 | USD | 5.64 | 5.64 | 5.54 | 5.54 | 5.54 | -0.1 (-1.77%) | 5,548 |
2 May 2018 | USD | 5.38 | 5.68 | 5.38 | 5.64 | 5.64 | +0.17 (+3.11%) | 8,254 |
1 May 2018 | USD | 5.47 | 5.55 | 5.47 | 5.47 | 5.47 | +0.01 (+0.18%) | 10,393 |
30 Apr 2018 | USD | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | +0.3 (+5.81%) | 6,323 |
27 Apr 2018 | USD | 5.15 | 5.46 | 5.15 | 5.16 | 5.16 | -0.15 (-2.82%) | 17,240 |
26 Apr 2018 | USD | 5.25 | 5.38 | 5.1 | 5.31 | 5.31 | 0.0 (0.0%) | 12,383 |
25 Apr 2018 | USD | 5.07 | 5.4 | 5.07 | 5.31 | 5.31 | +0.3 (+5.99%) | 12,647 |
24 Apr 2018 | USD | 5.43 | 5.43 | 5.01 | 5.01 | 5.01 | -0.34 (-6.36%) | 8,912 |
23 Apr 2018 | USD | 5.1 | 5.35 | 5.1 | 5.35 | 5.35 | +0.3 (+5.94%) | 30,466 |
20 Apr 2018 | USD | 5.04 | 5.35 | 5.01 | 5.05 | 5.05 | +0.09 (+1.81%) | 20,889 |