Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | USD | 5.31 | 5.425 | 5.28 | 5.32 | 106.4 | +0.04 (+0.76%) | 398,930 |
26 Apr 2018 | USD | 5.14 | 5.3 | 5.14 | 5.28 | 105.6 | +0.14 (+2.72%) | 348,719 |
25 Apr 2018 | USD | 5.17 | 5.17 | 5 | 5.14 | 102.8 | -0.01 (-0.19%) | 409,305 |
24 Apr 2018 | USD | 5.03 | 5.175 | 5 | 5.15 | 103 | +0.05 (+0.98%) | 472,853 |
23 Apr 2018 | USD | 5.15 | 5.25 | 5.01 | 5.1 | 102 | -0.02 (-0.39%) | 437,849 |
20 Apr 2018 | USD | 5.05 | 5.22 | 4.94 | 5.12 | 102.4 | +0.05 (+0.99%) | 545,607 |
19 Apr 2018 | USD | 5.34 | 5.36 | 5.03 | 5.07 | 101.4 | -0.25 (-4.70%) | 689,796 |
18 Apr 2018 | USD | 5.33 | 5.54 | 5.24 | 5.32 | 106.4 | +0.02 (+0.38%) | 659,129 |
17 Apr 2018 | USD | 5.13 | 5.43 | 5.13 | 5.3 | 106 | +0.22 (+4.33%) | 731,096 |
16 Apr 2018 | USD | 5.09 | 5.3283 | 5.01 | 5.08 | 101.6 | +0.03 (+0.59%) | 862,889 |
13 Apr 2018 | USD | 5.18 | 5.21 | 4.98 | 5.05 | 101 | -0.14 (-2.70%) | 957,061 |
12 Apr 2018 | USD | 5.01 | 5.25 | 4.95 | 5.19 | 103.8 | +0.18 (+3.59%) | 843,308 |
11 Apr 2018 | USD | 4.97 | 5.2158 | 4.94 | 5.01 | 100.2 | 0.0 (0.0%) | 969,427 |
10 Apr 2018 | USD | 4.7 | 5.04 | 4.53 | 5.01 | 100.2 | +0.34 (+7.28%) | 833,272 |
9 Apr 2018 | USD | 4.66 | 4.81 | 4.5 | 4.67 | 93.4 | -0.01 (-0.21%) | 491,750 |
6 Apr 2018 | USD | 4.57 | 4.81 | 4.5404 | 4.68 | 93.6 | +0.1 (+2.18%) | 720,010 |
5 Apr 2018 | USD | 4.75 | 4.76 | 4.45 | 4.58 | 91.6 | -0.16 (-3.38%) | 1,142,046 |
4 Apr 2018 | USD | 4.84 | 5.22 | 4.48 | 4.74 | 94.8 | +0.29 (+6.52%) | 6,388,014 |
3 Apr 2018 | USD | 4.68 | 4.77 | 4.35 | 4.45 | 89 | -0.24 (-5.12%) | 890,045 |
2 Apr 2018 | USD | 4.71 | 4.79 | 4.5 | 4.69 | 93.8 | -0.06 (-1.26%) | 853,401 |
30 Mar 2018 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 95 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.77 | 4.94 | 4.62 | 4.75 | 95 | -0.04 (-0.84%) | 1,046,606 |
28 Mar 2018 | USD | 5.05 | 5.12 | 4.65 | 4.79 | 95.8 | -0.26 (-5.15%) | 1,028,658 |
27 Mar 2018 | USD | 5 | 5.26 | 4.85 | 5.05 | 101 | +0.04 (+0.80%) | 1,045,343 |
26 Mar 2018 | USD | 4.94 | 5.08 | 4.47 | 5.01 | 100.2 | -0.03 (-0.60%) | 1,993,982 |
23 Mar 2018 | USD | 5.36 | 5.5 | 5.02 | 5.04 | 100.8 | -0.35 (-6.49%) | 1,303,911 |
22 Mar 2018 | USD | 5.36 | 5.4 | 4.9 | 5.39 | 107.8 | -0.08 (-1.46%) | 2,783,406 |
21 Mar 2018 | USD | 5.85 | 5.9 | 5.22 | 5.47 | 109.4 | +0.31 (+6.01%) | 5,514,160 |
20 Mar 2018 | USD | 6.07 | 6.14 | 4.98 | 5.16 | 103.2 | -1.83 (-26.18%) | 10,890,277 |
19 Mar 2018 | USD | 7.2 | 7.24 | 6.77 | 6.99 | 139.8 | -0.3 (-4.12%) | 3,279,305 |