Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 4.6816 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 5.21 | 5.25 | 5.118 | 5.22 | 4.6816 | +0.05 (+0.97%) | 58,756 |
2 Jul 2018 | USD | 5 | 5.24 | 4.94 | 5.17 | 4.6368 | +0.15 (+2.99%) | 113,339 |
29 Jun 2018 | USD | 4.81 | 5.03 | 4.78 | 5.02 | 4.5022 | +0.22 (+4.58%) | 224,504 |
28 Jun 2018 | USD | 5.02 | 5.05 | 4.78 | 4.8 | 4.3049 | -0.21 (-4.19%) | 212,401 |
27 Jun 2018 | USD | 5.34 | 5.42 | 5 | 5.01 | 4.4933 | -0.32 (-6.00%) | 293,055 |
26 Jun 2018 | USD | 5.15 | 5.36 | 4.99 | 5.33 | 4.7803 | +0.2 (+3.90%) | 361,825 |
25 Jun 2018 | USD | 5.19 | 5.22 | 5.0511 | 5.13 | 4.6009 | -0.12 (-2.29%) | 176,250 |
22 Jun 2018 | USD | 5.05 | 5.26 | 4.96 | 5.25 | 4.7085 | +0.19 (+3.75%) | 1,204,204 |
21 Jun 2018 | USD | 5.21 | 5.21 | 5.02 | 5.06 | 4.5381 | -0.12 (-2.32%) | 286,065 |
20 Jun 2018 | USD | 5.14 | 5.25 | 5.12 | 5.18 | 4.6457 | +0.04 (+0.78%) | 113,336 |
19 Jun 2018 | USD | 5.27 | 5.29 | 5.09 | 5.14 | 4.6099 | -0.14 (-2.65%) | 154,176 |
18 Jun 2018 | USD | 5.33 | 5.35 | 5.23 | 5.28 | 4.7354 | -0.06 (-1.12%) | 201,140 |
15 Jun 2018 | USD | 5.34 | 5.41 | 5.27 | 5.34 | 4.7892 | -0.05 (-0.93%) | 119,834 |
14 Jun 2018 | USD | 5.36 | 5.43 | 5.29 | 5.39 | 4.8341 | +0.04 (+0.75%) | 121,999 |
13 Jun 2018 | USD | 5.39 | 5.44 | 5.2352 | 5.35 | 4.7982 | -0.03 (-0.56%) | 323,328 |
12 Jun 2018 | USD | 5.32 | 5.55 | 5.3001 | 5.38 | 4.8251 | +0.05 (+0.94%) | 266,107 |
11 Jun 2018 | USD | 5.3 | 5.39 | 5.22 | 5.33 | 4.7803 | +0.04 (+0.76%) | 214,498 |
8 Jun 2018 | USD | 5.3 | 5.38 | 5.23 | 5.29 | 4.7444 | -0.01 (-0.19%) | 253,958 |
7 Jun 2018 | USD | 5.35 | 5.45 | 5.27 | 5.3 | 4.7534 | -0.03 (-0.56%) | 342,562 |
6 Jun 2018 | USD | 5.21 | 5.4 | 5.15 | 5.33 | 4.7803 | +0.1 (+1.91%) | 343,331 |
5 Jun 2018 | USD | 5.25 | 5.42 | 5.14 | 5.23 | 4.6906 | -0.05 (-0.95%) | 397,093 |
4 Jun 2018 | USD | 5.48 | 5.51 | 5.1 | 5.28 | 4.7354 | -0.16 (-2.94%) | 437,982 |
1 Jun 2018 | USD | 5.45 | 5.5387 | 5.34 | 5.44 | 4.8789 | -0.01 (-0.18%) | 356,791 |
31 May 2018 | USD | 5.34 | 5.52 | 5.25 | 5.45 | 4.8879 | +0.08 (+1.49%) | 461,141 |
30 May 2018 | USD | 5.52 | 5.61 | 5.28 | 5.37 | 4.8161 | -0.15 (-2.72%) | 542,379 |
29 May 2018 | USD | 5.61 | 5.665 | 5.31 | 5.52 | 4.9507 | -0.03 (-0.54%) | 1,033,946 |
28 May 2018 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 4.9776 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 5.58 | 5.67 | 5.2701 | 5.55 | 4.9776 | -0.08 (-1.42%) | 1,522,786 |
24 May 2018 | USD | 6.01 | 6.48 | 5 | 5.63 | 5.0493 | -6.79 (-54.67%) | 7,633,326 |