Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 5.1911 | 5.2012 | 4.8114 | 4.9831 | 4.9831 | -0.205 (-3.95%) | 15,454,100 |
5 May 2018 | USD | 5.2551 | 5.4627 | 5.1553 | 5.188 | 5.188 | -0.069 (-1.32%) | 9,166,950 |
4 May 2018 | USD | 5.4743 | 5.4743 | 5.0858 | 5.2574 | 5.2574 | -0.189 (-3.47%) | 16,638,100 |
3 May 2018 | USD | 5.4492 | 5.5753 | 5.3584 | 5.4463 | 5.4463 | -0.004 (-0.08%) | 17,571,300 |
2 May 2018 | USD | 4.9384 | 5.6444 | 4.8679 | 5.4505 | 5.4505 | +0.515 (+10.45%) | 24,919,100 |
1 May 2018 | USD | 4.876 | 4.9604 | 4.5725 | 4.935 | 4.935 | +0.066 (+1.35%) | 13,756,800 |
30 Apr 2018 | USD | 5.2474 | 5.3659 | 4.8564 | 4.8692 | 4.8692 | -0.379 (-7.23%) | 15,148,300 |
29 Apr 2018 | USD | 4.9748 | 5.4139 | 4.8504 | 5.2486 | 5.2486 | +0.277 (+5.56%) | 18,783,300 |
28 Apr 2018 | USD | 4.6538 | 5.1253 | 4.6419 | 4.972 | 4.972 | +0.299 (+6.41%) | 15,640,000 |
27 Apr 2018 | USD | 4.7934 | 4.9881 | 4.6668 | 4.6725 | 4.6725 | -0.135 (-2.80%) | 14,280,200 |
26 Apr 2018 | USD | 4.4021 | 4.8422 | 4.2416 | 4.8073 | 4.8073 | +0.422 (+9.62%) | 17,188,800 |
25 Apr 2018 | USD | 5.4002 | 5.4002 | 4.2905 | 4.3853 | 4.3853 | -1.05 (-19.32%) | 17,650,600 |
24 Apr 2018 | USD | 4.7969 | 5.5311 | 4.7428 | 5.4355 | 5.4355 | +0.645 (+13.48%) | 24,201,900 |
23 Apr 2018 | USD | 4.6907 | 4.9047 | 4.604 | 4.79 | 4.79 | +0.09 (+1.91%) | 15,102,100 |
22 Apr 2018 | USD | 4.5016 | 4.905 | 4.5016 | 4.7001 | 4.7001 | +0.196 (+4.35%) | 19,080,200 |
21 Apr 2018 | USD | 4.7911 | 4.7911 | 4.256 | 4.5043 | 4.5043 | -0.282 (-5.90%) | 17,461,200 |
20 Apr 2018 | USD | 4.3373 | 4.9092 | 4.2186 | 4.7865 | 4.7865 | +0.455 (+10.50%) | 27,562,000 |
19 Apr 2018 | USD | 4.2158 | 4.3316 | 4.0934 | 4.3316 | 4.3316 | +0.105 (+2.48%) | 20,318,500 |
18 Apr 2018 | USD | 3.9157 | 4.2267 | 3.9157 | 4.2267 | 4.2267 | +0.324 (+8.30%) | 20,107,300 |
17 Apr 2018 | USD | 3.8087 | 3.9567 | 3.7347 | 3.9029 | 3.9029 | +0.096 (+2.53%) | 21,617,600 |
16 Apr 2018 | USD | 4.0151 | 4.0301 | 3.7079 | 3.8066 | 3.8066 | -0.217 (-5.40%) | 15,161,600 |
15 Apr 2018 | USD | 3.7852 | 4.0249 | 3.7852 | 4.0241 | 4.0241 | +0.239 (+6.30%) | 14,603,400 |
14 Apr 2018 | USD | 3.6692 | 3.8452 | 3.6525 | 3.7855 | 3.7855 | +0.094 (+2.54%) | 17,524,200 |
13 Apr 2018 | USD | 3.7077 | 3.9625 | 3.6594 | 3.6919 | 3.6919 | -0.028 (-0.76%) | 21,812,900 |
12 Apr 2018 | USD | 3.4086 | 3.761 | 3.2574 | 3.7202 | 3.7202 | +0.305 (+8.93%) | 21,589,900 |
11 Apr 2018 | USD | 3.2416 | 3.4152 | 3.2345 | 3.4152 | 3.4152 | +0.176 (+5.44%) | 13,921,700 |
10 Apr 2018 | USD | 3.2135 | 3.2698 | 3.1369 | 3.239 | 3.239 | +0.027 (+0.85%) | 13,252,200 |
9 Apr 2018 | USD | 3.3805 | 3.4553 | 3.1408 | 3.2116 | 3.2116 | -0.175 (-5.18%) | 13,601,500 |
8 Apr 2018 | USD | 3.2576 | 3.4177 | 3.2252 | 3.3871 | 3.3871 | +0.122 (+3.73%) | 11,031,300 |
7 Apr 2018 | USD | 3.1449 | 3.3067 | 3.1449 | 3.2653 | 3.2653 | +0.14 (+4.47%) | 11,395,700 |