Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 6.62 | 6.75 | 6.62 | 6.65 | 6.65 | -0.08 (-1.19%) | 106,030 |
15 May 2018 | USD | 6.64 | 6.77 | 6.46 | 6.73 | 6.73 | +0.17 (+2.59%) | 188,914 |
14 May 2018 | USD | 6.43 | 6.68 | 6.42 | 6.56 | 6.56 | +0.09 (+1.39%) | 156,798 |
11 May 2018 | USD | 5.95 | 6.5 | 5.93 | 6.47 | 6.47 | +0.49 (+8.19%) | 119,837 |
10 May 2018 | USD | 6.06 | 6.065 | 5.94 | 5.98 | 5.98 | -0.07 (-1.16%) | 104,692 |
9 May 2018 | USD | 6.24 | 6.24 | 6 | 6.05 | 6.05 | -0.22 (-3.51%) | 90,815 |
8 May 2018 | USD | 6.4102 | 6.4968 | 6.25 | 6.27 | 6.27 | -0.13 (-2.03%) | 60,207 |
7 May 2018 | USD | 6.5 | 6.5 | 6.35 | 6.4 | 6.4 | -0.09 (-1.39%) | 185,611 |
4 May 2018 | USD | 6.43 | 6.5 | 6.43 | 6.49 | 6.49 | -0.01 (-0.15%) | 239,099 |
3 May 2018 | USD | 6.6 | 6.64 | 6.47 | 6.5 | 6.5 | 0.0 (0.0%) | 202,247 |
2 May 2018 | USD | 6.4 | 6.65 | 6.2 | 6.5 | 6.5 | +0.61 (+10.36%) | 527,309 |
1 May 2018 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 5.96 | 6 | 5.88 | 5.89 | 5.89 | -0.08 (-1.34%) | 103,401 |
27 Apr 2018 | USD | 6.09 | 6.09 | 5.84 | 5.97 | 5.97 | -0.08 (-1.32%) | 160,557 |
26 Apr 2018 | USD | 6.1501 | 6.18 | 6.0132 | 6.05 | 6.05 | -0.06 (-0.98%) | 63,610 |
25 Apr 2018 | USD | 6.13 | 6.17 | 6.04 | 6.11 | 6.11 | -0.04 (-0.65%) | 79,594 |
24 Apr 2018 | USD | 6.1999 | 6.2699 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 128,829 |
23 Apr 2018 | USD | 6.2 | 6.229 | 6.1 | 6.15 | 6.15 | -0.04 (-0.65%) | 54,781 |
20 Apr 2018 | USD | 6.2 | 6.2 | 6.1396 | 6.19 | 6.19 | -0.03 (-0.48%) | 23,465 |
19 Apr 2018 | USD | 6.25 | 6.25 | 6.1936 | 6.22 | 6.22 | -0.07 (-1.11%) | 43,622 |
18 Apr 2018 | USD | 6.17 | 6.29 | 6.1 | 6.29 | 6.29 | +0.09 (+1.45%) | 49,139 |
17 Apr 2018 | USD | 6.25 | 6.25 | 6.0975 | 6.2 | 6.2 | -0.04 (-0.64%) | 45,820 |
16 Apr 2018 | USD | 6.29 | 6.31 | 6.19 | 6.24 | 6.24 | -0.03 (-0.48%) | 55,785 |
13 Apr 2018 | USD | 6.25 | 6.29 | 6.01 | 6.27 | 6.27 | +0.02 (+0.32%) | 68,204 |
12 Apr 2018 | USD | 6.25 | 6.29 | 6.15 | 6.25 | 6.25 | +0.01 (+0.16%) | 206,134 |
11 Apr 2018 | USD | 6.34 | 6.34 | 6.232 | 6.24 | 6.24 | -0.11 (-1.73%) | 44,661 |
10 Apr 2018 | USD | 6.35 | 6.38 | 6.17 | 6.35 | 6.35 | 0.0 (0.0%) | 62,404 |
9 Apr 2018 | USD | 6.23 | 6.39 | 6.23 | 6.35 | 6.35 | +0.05 (+0.79%) | 48,305 |
6 Apr 2018 | USD | 6.17 | 6.3 | 6.145 | 6.3 | 6.3 | +0.02 (+0.32%) | 79,986 |
5 Apr 2018 | USD | 6.245 | 6.29 | 6.161 | 6.28 | 6.28 | +0.14 (+2.28%) | 60,996 |