Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 4.4 | 4.4 | 4.3 | 4.325 | 4.325 | -0.075 (-1.70%) | 415,465 |
8 May 2018 | USD | 4.45 | 4.55 | 4.3 | 4.4 | 4.4 | -0.05 (-1.12%) | 868,261 |
7 May 2018 | USD | 4.45 | 4.5 | 4.375 | 4.45 | 4.45 | -0.025 (-0.56%) | 405,271 |
4 May 2018 | USD | 4.55 | 4.55 | 4.4 | 4.475 | 4.475 | -0.075 (-1.65%) | 249,433 |
3 May 2018 | USD | 4.55 | 4.625 | 4.15 | 4.55 | 4.55 | -0.05 (-1.09%) | 408,313 |
2 May 2018 | USD | 4.6 | 4.7 | 4.525 | 4.6 | 4.6 | +0.05 (+1.10%) | 285,780 |
1 May 2018 | USD | 4.6 | 4.65 | 4.4 | 4.55 | 4.55 | -0.1 (-2.15%) | 470,725 |
30 Apr 2018 | USD | 4.65 | 4.75 | 4.525 | 4.65 | 4.65 | +0.05 (+1.09%) | 451,501 |
27 Apr 2018 | USD | 5 | 5 | 4.35 | 4.6 | 4.6 | -0.35 (-7.07%) | 1,343,388 |
26 Apr 2018 | USD | 4.9 | 5.025 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 413,915 |
25 Apr 2018 | USD | 4.75 | 4.9 | 4.675 | 4.9 | 4.9 | +0.15 (+3.16%) | 562,129 |
24 Apr 2018 | USD | 4.8 | 4.95 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 368,736 |
23 Apr 2018 | USD | 4.8 | 4.825 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 186,948 |
20 Apr 2018 | USD | 4.8 | 4.85 | 4.575 | 4.8 | 4.8 | -0.025 (-0.52%) | 1,203,011 |
19 Apr 2018 | USD | 5 | 5 | 4.8 | 4.825 | 4.825 | -0.175 (-3.50%) | 483,558 |
18 Apr 2018 | USD | 4.95 | 5.1 | 4.85 | 5 | 5 | +0.05 (+1.01%) | 596,786 |
17 Apr 2018 | USD | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 121,811 |
16 Apr 2018 | USD | 4.95 | 4.95 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 1,196,451 |
13 Apr 2018 | USD | 4.95 | 5 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 142,766 |
12 Apr 2018 | USD | 4.95 | 4.975 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 207,310 |
11 Apr 2018 | USD | 4.85 | 4.95 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 245,584 |
10 Apr 2018 | USD | 4.9 | 4.975 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 215,708 |
9 Apr 2018 | USD | 4.85 | 5.025 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 247,854 |
6 Apr 2018 | USD | 4.85 | 4.9 | 4.725 | 4.85 | 4.85 | -0.025 (-0.51%) | 322,240 |
5 Apr 2018 | USD | 5.05 | 5.05 | 4.85 | 4.875 | 4.875 | -0.125 (-2.50%) | 347,599 |
4 Apr 2018 | USD | 4.8 | 5.025 | 4.75 | 5 | 5 | +0.15 (+3.09%) | 296,609 |
3 Apr 2018 | USD | 4.9 | 5 | 4.825 | 4.85 | 4.85 | 0.0 (0.0%) | 289,838 |
2 Apr 2018 | USD | 4.9 | 4.975 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 389,685 |
30 Mar 2018 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.9 | 4.975 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 216,069 |