Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 9.0408 | 9.6613 | 8.4068 | 9.3308 | 9.3308 | +0.374 (+4.18%) | 129,074,000 |
5 May 2018 | USD | 9.7383 | 10.3049 | 8.9568 | 8.9568 | 8.9568 | -0.793 (-8.14%) | 125,322,000 |
4 May 2018 | USD | 10.0835 | 10.5699 | 9.3592 | 9.7501 | 9.7501 | -0.322 (-3.20%) | 143,194,000 |
3 May 2018 | USD | 8.5793 | 11.1766 | 8.5115 | 10.0721 | 10.0721 | +1.49 (+17.36%) | 507,809,000 |
2 May 2018 | USD | 8.7238 | 8.8441 | 8.2807 | 8.5825 | 8.5825 | -0.127 (-1.46%) | 86,668,200 |
1 May 2018 | USD | 7.7965 | 8.7097 | 7.1517 | 8.7097 | 8.7097 | +0.91 (+11.67%) | 194,524,000 |
30 Apr 2018 | USD | 9.2369 | 9.2809 | 7.5773 | 7.7996 | 7.7996 | -1.449 (-15.67%) | 219,806,000 |
29 Apr 2018 | USD | 6.9411 | 9.3654 | 6.9209 | 9.2485 | 9.2485 | +2.204 (+31.28%) | 347,310,000 |
28 Apr 2018 | USD | 5.2617 | 7.3428 | 5.2216 | 7.0447 | 7.0447 | +1.761 (+33.34%) | 191,099,000 |
27 Apr 2018 | USD | 5.3306 | 5.6895 | 5.1581 | 5.2834 | 5.2834 | -0.004 (-0.07%) | 94,647,700 |
26 Apr 2018 | USD | 5.0641 | 5.6419 | 5.0592 | 5.287 | 5.287 | +0.274 (+5.46%) | 126,150,000 |
25 Apr 2018 | USD | 4.789 | 5.3635 | 4.3017 | 5.0132 | 5.0132 | +0.198 (+4.11%) | 152,292,000 |
24 Apr 2018 | USD | 4.2212 | 4.9585 | 4.2132 | 4.8151 | 4.8151 | +0.59 (+13.97%) | 90,082,400 |
23 Apr 2018 | USD | 4.0186 | 4.472 | 4.0037 | 4.2248 | 4.2248 | +0.209 (+5.20%) | 58,770,900 |
22 Apr 2018 | USD | 4.056 | 4.2607 | 3.9256 | 4.0161 | 4.0161 | -0.045 (-1.10%) | 48,383,100 |
21 Apr 2018 | USD | 4.3109 | 4.351 | 3.9195 | 4.0607 | 4.0607 | -0.257 (-5.96%) | 49,311,100 |
20 Apr 2018 | USD | 4.4873 | 4.5499 | 4.184 | 4.318 | 4.318 | -0.157 (-3.52%) | 66,723,800 |
19 Apr 2018 | USD | 4.2742 | 4.6111 | 4.2283 | 4.4754 | 4.4754 | +0.206 (+4.83%) | 64,275,200 |
18 Apr 2018 | USD | 4.0695 | 4.269 | 4.0613 | 4.269 | 4.269 | +0.197 (+4.84%) | 36,890,700 |
17 Apr 2018 | USD | 4.1459 | 4.2954 | 4.0236 | 4.0718 | 4.0718 | -0.069 (-1.67%) | 59,607,000 |
16 Apr 2018 | USD | 4.5094 | 4.6317 | 4.0006 | 4.141 | 4.141 | -0.368 (-8.16%) | 44,848,400 |
15 Apr 2018 | USD | 4.3498 | 4.7616 | 4.3203 | 4.5087 | 4.5087 | +0.165 (+3.79%) | 65,344,300 |
14 Apr 2018 | USD | 4.2075 | 4.4687 | 4.1014 | 4.3441 | 4.3441 | +0.138 (+3.27%) | 53,516,600 |
13 Apr 2018 | USD | 4.4199 | 5.1113 | 4.2064 | 4.2064 | 4.2064 | -0.191 (-4.35%) | 124,367,000 |
12 Apr 2018 | USD | 4.2766 | 4.6558 | 4.1315 | 4.3975 | 4.3975 | +0.102 (+2.38%) | 96,839,700 |
11 Apr 2018 | USD | 4.6751 | 4.6928 | 4.1033 | 4.2954 | 4.2954 | -0.326 (-7.05%) | 129,688,000 |
10 Apr 2018 | USD | 3.4978 | 4.7709 | 3.4978 | 4.6213 | 4.6213 | +1.138 (+32.67%) | 161,658,000 |
9 Apr 2018 | USD | 3.5011 | 3.6172 | 3.2116 | 3.4833 | 3.4833 | -0.01 (-0.28%) | 85,303,600 |
8 Apr 2018 | USD | 3.7763 | 3.7763 | 3.4174 | 3.4932 | 3.4932 | -0.288 (-7.61%) | 78,653,600 |
7 Apr 2018 | USD | 3.0623 | 3.9952 | 3.0623 | 3.7809 | 3.7809 | +0.719 (+23.49%) | 156,705,000 |