Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | USD | 5.62 | 5.75 | 5.45 | 5.56 | 5.56 | -0.05 (-0.89%) | 155,789 |
19 Apr 2018 | USD | 5.62 | 5.71 | 5.48 | 5.61 | 5.61 | +0.13 (+2.37%) | 196,758 |
18 Apr 2018 | USD | 5.35 | 5.55 | 5.31 | 5.48 | 5.48 | +0.14 (+2.62%) | 178,516 |
17 Apr 2018 | USD | 5.69 | 5.69 | 5.3 | 5.34 | 5.34 | -0.33 (-5.82%) | 169,695 |
16 Apr 2018 | USD | 5.61 | 5.83 | 5.4 | 5.67 | 5.67 | +0.11 (+1.98%) | 161,254 |
13 Apr 2018 | USD | 5.86 | 5.87 | 5.48 | 5.56 | 5.56 | -0.15 (-2.63%) | 150,373 |
12 Apr 2018 | USD | 5.96 | 5.96 | 5.66 | 5.71 | 5.71 | -0.18 (-3.06%) | 112,705 |
11 Apr 2018 | USD | 5.92 | 5.95 | 5.79 | 5.89 | 5.89 | +0.11 (+1.90%) | 157,307 |
10 Apr 2018 | USD | 5.84 | 5.85 | 5.61 | 5.78 | 5.78 | +0.12 (+2.12%) | 144,357 |
9 Apr 2018 | USD | 5.9 | 5.96 | 5.66 | 5.66 | 5.66 | -0.16 (-2.75%) | 147,612 |
6 Apr 2018 | USD | 6.2 | 6.2 | 5.75 | 5.82 | 5.82 | -0.3 (-4.90%) | 224,067 |
5 Apr 2018 | USD | 5.64 | 6.15 | 5.53 | 6.12 | 6.12 | +0.59 (+10.67%) | 298,249 |
4 Apr 2018 | USD | 5.52 | 5.65 | 5.3 | 5.53 | 5.53 | -0.07 (-1.25%) | 287,680 |
3 Apr 2018 | USD | 4.81 | 5.73 | 4.6 | 5.6 | 5.6 | +0.8 (+16.67%) | 700,794 |
2 Apr 2018 | USD | 4.89 | 4.91 | 4.64 | 4.8 | 4.8 | -0.09 (-1.84%) | 391,776 |
30 Mar 2018 | USD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 5.37 | 5.37 | 4.87 | 4.89 | 4.89 | -0.52 (-9.61%) | 785,512 |
28 Mar 2018 | USD | 5.38 | 5.59 | 5.35 | 5.41 | 5.41 | +0.05 (+0.93%) | 248,984 |
27 Mar 2018 | USD | 5.65 | 5.83 | 5.35 | 5.36 | 5.36 | -0.26 (-4.63%) | 278,084 |
26 Mar 2018 | USD | 6.09 | 6.2 | 5.58 | 5.62 | 5.62 | -0.33 (-5.55%) | 262,375 |
23 Mar 2018 | USD | 6.2 | 6.2 | 5.95 | 5.95 | 5.95 | -0.22 (-3.57%) | 148,721 |
22 Mar 2018 | USD | 6.3 | 6.35 | 6.14 | 6.17 | 6.17 | -0.17 (-2.68%) | 165,586 |
21 Mar 2018 | USD | 6.45 | 6.6 | 6.29 | 6.34 | 6.34 | -0.15 (-2.31%) | 207,619 |
20 Mar 2018 | USD | 6.85 | 6.95 | 6.49 | 6.49 | 6.49 | -0.37 (-5.39%) | 157,690 |
19 Mar 2018 | USD | 7.14 | 7.14 | 6.77 | 6.86 | 6.86 | -0.33 (-4.59%) | 118,541 |
16 Mar 2018 | USD | 6.92 | 7.27 | 6.77 | 7.19 | 7.19 | +0.25 (+3.60%) | 264,301 |
15 Mar 2018 | USD | 7.16 | 7.18 | 6.8 | 6.94 | 6.94 | -0.2 (-2.80%) | 88,341 |
14 Mar 2018 | USD | 7.19 | 7.28 | 7 | 7.14 | 7.14 | -0.03 (-0.42%) | 127,418 |
13 Mar 2018 | USD | 7.23 | 7.35 | 7.07 | 7.17 | 7.17 | +0.02 (+0.28%) | 166,242 |
12 Mar 2018 | USD | 6.9 | 7.15 | 6.8 | 7.15 | 7.15 | +0.28 (+4.08%) | 168,075 |