Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 7.49 | 7.73 | 7.4042 | 7.64 | 7.64 | +0.11 (+1.46%) | 561,892 |
1 May 2018 | USD | 7.31 | 7.57 | 7.12 | 7.53 | 7.53 | +0.21 (+2.87%) | 601,942 |
30 Apr 2018 | USD | 7.24 | 7.48 | 7.18 | 7.32 | 7.32 | +0.08 (+1.10%) | 557,295 |
27 Apr 2018 | USD | 7.31 | 7.38 | 7.07 | 7.24 | 7.24 | -0.04 (-0.55%) | 396,202 |
26 Apr 2018 | USD | 7.01 | 7.3 | 6.97 | 7.28 | 7.28 | +0.3 (+4.30%) | 779,208 |
25 Apr 2018 | USD | 6.55 | 7.17 | 6.53 | 6.98 | 6.98 | +0.41 (+6.24%) | 1,089,043 |
24 Apr 2018 | USD | 6.55 | 6.77 | 6.45 | 6.57 | 6.57 | +0.1 (+1.55%) | 487,340 |
23 Apr 2018 | USD | 6.64 | 6.77 | 6.46 | 6.47 | 6.47 | -0.19 (-2.85%) | 664,805 |
20 Apr 2018 | USD | 6.58 | 6.83 | 6.47 | 6.66 | 6.66 | +0.02 (+0.30%) | 545,165 |
19 Apr 2018 | USD | 6.33 | 6.66 | 6.25 | 6.64 | 6.64 | +0.36 (+5.73%) | 888,675 |
18 Apr 2018 | USD | 6.34 | 6.64 | 6.26 | 6.28 | 6.28 | -0.01 (-0.16%) | 897,607 |
17 Apr 2018 | USD | 6.34 | 6.5 | 6.27 | 6.29 | 6.29 | 0.0 (0.0%) | 674,243 |
16 Apr 2018 | USD | 6.78 | 6.78 | 6.25 | 6.29 | 6.29 | -0.48 (-7.09%) | 1,083,065 |
13 Apr 2018 | USD | 6.72 | 6.82 | 6.67 | 6.77 | 6.77 | +0.05 (+0.74%) | 748,982 |
12 Apr 2018 | USD | 6.68 | 6.77 | 6.31 | 6.72 | 6.72 | +0.03 (+0.45%) | 787,160 |
11 Apr 2018 | USD | 6.45 | 6.8596 | 6.45 | 6.69 | 6.69 | +0.24 (+3.72%) | 793,461 |
10 Apr 2018 | USD | 6.17 | 6.67 | 6.08 | 6.45 | 6.45 | +0.43 (+7.14%) | 860,680 |
9 Apr 2018 | USD | 6.12 | 6.12 | 5.871 | 6.02 | 6.02 | -0.04 (-0.66%) | 543,646 |
6 Apr 2018 | USD | 6.13 | 6.25 | 5.98 | 6.06 | 6.06 | -0.12 (-1.94%) | 597,487 |
5 Apr 2018 | USD | 5.88 | 6.3886 | 5.81 | 6.18 | 6.18 | +0.3 (+5.10%) | 870,427 |
4 Apr 2018 | USD | 5.54 | 5.88 | 5.45 | 5.88 | 5.88 | +0.19 (+3.34%) | 928,771 |
3 Apr 2018 | USD | 5.54 | 5.71 | 5.37 | 5.69 | 5.69 | +0.22 (+4.02%) | 953,596 |
2 Apr 2018 | USD | 5.77 | 5.7783 | 5.37 | 5.47 | 5.47 | -0.35 (-6.01%) | 966,520 |
30 Mar 2018 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 5.55 | 5.88 | 5.55 | 5.82 | 5.82 | +0.3 (+5.43%) | 825,630 |
28 Mar 2018 | USD | 5.61 | 5.64 | 5.42 | 5.52 | 5.52 | -0.06 (-1.08%) | 662,276 |
27 Mar 2018 | USD | 5.63 | 5.84 | 5.465 | 5.58 | 5.58 | +0.02 (+0.36%) | 654,551 |
26 Mar 2018 | USD | 5.82 | 5.92 | 5.35 | 5.56 | 5.56 | -0.18 (-3.14%) | 899,939 |
23 Mar 2018 | USD | 5.93 | 6.04 | 5.62 | 5.74 | 5.74 | -0.11 (-1.88%) | 1,154,577 |
22 Mar 2018 | USD | 5.93 | 6.18 | 5.81 | 5.85 | 5.85 | -0.14 (-2.34%) | 924,510 |