Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 5.73 | 5.95 | 5.73 | 5.9 | 5.9 | +0.18 (+3.15%) | 349,039 |
18 May 2018 | USD | 5.72 | 5.74 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 118,580 |
17 May 2018 | USD | 5.7 | 5.755 | 5.65 | 5.73 | 5.73 | +0.04 (+0.70%) | 167,193 |
16 May 2018 | USD | 5.63 | 5.69 | 5.61 | 5.69 | 5.69 | +0.14 (+2.52%) | 57,821 |
15 May 2018 | USD | 5.72 | 5.74 | 5.5 | 5.55 | 5.55 | -0.15 (-2.63%) | 372,614 |
14 May 2018 | USD | 5.73 | 5.75 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 38,244 |
11 May 2018 | USD | 5.74 | 5.77 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 428,274 |
10 May 2018 | USD | 5.79 | 5.84 | 5.67 | 5.7 | 5.7 | -0.1 (-1.72%) | 248,151 |
9 May 2018 | USD | 5.78 | 5.82 | 5.76 | 5.8 | 5.8 | +0.08 (+1.40%) | 13,085 |
8 May 2018 | USD | 5.74 | 5.82 | 5.72 | 5.72 | 5.72 | -0.04 (-0.69%) | 136,203 |
4 May 2018 | USD | 5.72 | 5.78 | 5.66 | 5.76 | 5.76 | +0.11 (+1.95%) | 136,476 |
3 May 2018 | USD | 5.68 | 5.73 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 106,125 |
2 May 2018 | USD | 5.58 | 5.77 | 5.57 | 5.7 | 5.7 | +0.12 (+2.15%) | 153,357 |
1 May 2018 | USD | 5.5 | 5.66 | 5.5 | 5.58 | 5.58 | -0.05 (-0.89%) | 93,451 |
30 Apr 2018 | USD | 5.59 | 5.64 | 5.58 | 5.63 | 5.63 | +0.13 (+2.36%) | 109,498 |
27 Apr 2018 | USD | 5.56 | 5.58 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 397,822 |
26 Apr 2018 | USD | 5.57 | 5.58 | 5.43 | 5.55 | 5.55 | +0.05 (+0.91%) | 209,069 |
25 Apr 2018 | USD | 5.5 | 5.53 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 284,628 |
24 Apr 2018 | USD | 5.48 | 5.54 | 5.47 | 5.5 | 5.5 | +0.07 (+1.29%) | 61,020 |
23 Apr 2018 | USD | 5.64 | 5.66 | 5.43 | 5.43 | 5.43 | -0.18 (-3.21%) | 277,550 |
20 Apr 2018 | USD | 5.65 | 5.66 | 5.61 | 5.61 | 5.61 | -0.09 (-1.58%) | 142,713 |
19 Apr 2018 | USD | 5.58 | 5.78 | 5.58 | 5.7 | 5.7 | +0.07 (+1.24%) | 283,218 |
18 Apr 2018 | USD | 5.5 | 5.63 | 5.47 | 5.63 | 5.63 | +0.16 (+2.93%) | 354,052 |
17 Apr 2018 | USD | 5.5 | 5.5 | 5.4 | 5.47 | 5.47 | +0.15 (+2.82%) | 139,029 |
16 Apr 2018 | USD | 5.32 | 5.345 | 5.18 | 5.32 | 5.32 | 0.0 (0.0%) | 280,292 |
13 Apr 2018 | USD | 5.5 | 5.5 | 5.32 | 5.32 | 5.32 | -0.08 (-1.48%) | 124,552 |
12 Apr 2018 | USD | 5.03 | 5.43 | 5 | 5.4 | 5.4 | +0.5 (+10.20%) | 831,661 |
11 Apr 2018 | USD | 5 | 5.04 | 4.82 | 4.9 | 4.9 | +0.025 (+0.51%) | 479,990 |
10 Apr 2018 | USD | 5.3 | 5.3 | 4.835 | 4.875 | 4.875 | -0.325 (-6.25%) | 1,946,495 |
9 Apr 2018 | USD | 5.84 | 5.84 | 5.03 | 5.2 | 5.2 | -0.65 (-11.11%) | 674,556 |