Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 5.18 | 5.35 | 5.1421 | 5.31 | 5.31 | +0.04 (+0.76%) | 16,373 |
14 May 2018 | USD | 5.12 | 5.27 | 5.12 | 5.27 | 5.27 | +0.19 (+3.74%) | 6,901 |
11 May 2018 | USD | 5.26 | 5.26 | 4.83 | 5.08 | 5.08 | -0.19 (-3.61%) | 39,749 |
10 May 2018 | USD | 5.4499 | 5.45 | 5.25 | 5.27 | 5.27 | -0.17 (-3.13%) | 21,019 |
9 May 2018 | USD | 5.4 | 5.44 | 5.35 | 5.44 | 5.44 | +0.03 (+0.55%) | 18,862 |
8 May 2018 | USD | 5.35 | 5.43 | 5.34 | 5.41 | 5.41 | +0.02 (+0.37%) | 11,542 |
7 May 2018 | USD | 5.31 | 5.45 | 5.31 | 5.39 | 5.39 | +0.035 (+0.65%) | 34,038 |
4 May 2018 | USD | 5.36 | 5.43 | 5.35 | 5.355 | 5.355 | -0.045 (-0.83%) | 17,912 |
3 May 2018 | USD | 5.41 | 5.45 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 19,516 |
2 May 2018 | USD | 5.43 | 5.5 | 5.36 | 5.43 | 5.43 | -0.01 (-0.18%) | 40,058 |
1 May 2018 | USD | 5.4399 | 5.44 | 5.4148 | 5.44 | 5.44 | +0.04 (+0.74%) | 2,166 |
30 Apr 2018 | USD | 5.46 | 5.48 | 5.4 | 5.4 | 5.4 | -0.06 (-1.10%) | 9,070 |
27 Apr 2018 | USD | 5.55 | 5.6 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 15,609 |
26 Apr 2018 | USD | 5.51 | 5.6 | 5.46 | 5.6 | 5.6 | +0.06 (+1.08%) | 60,528 |
25 Apr 2018 | USD | 5.53 | 5.58 | 5.43 | 5.54 | 5.54 | -0.01 (-0.18%) | 27,719 |
24 Apr 2018 | USD | 5.55 | 5.58 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 9,947 |
23 Apr 2018 | USD | 5.55 | 5.59 | 5.51 | 5.58 | 5.58 | +0.03 (+0.54%) | 6,574 |
20 Apr 2018 | USD | 5.56 | 5.56 | 5.51 | 5.55 | 5.55 | -0.05 (-0.89%) | 6,498 |
19 Apr 2018 | USD | 5.59 | 5.66 | 5.551 | 5.6 | 5.6 | -0.11 (-1.93%) | 8,018 |
18 Apr 2018 | USD | 5.679 | 5.71 | 5.56 | 5.71 | 5.71 | +0.05 (+0.88%) | 10,103 |
17 Apr 2018 | USD | 5.62 | 5.9 | 5.61 | 5.66 | 5.66 | +0.1 (+1.80%) | 22,513 |
16 Apr 2018 | USD | 5.55 | 5.6 | 5.55 | 5.56 | 5.56 | -0.08 (-1.42%) | 4,849 |
13 Apr 2018 | USD | 5.37 | 5.6656 | 5.37 | 5.64 | 5.64 | +0.1 (+1.81%) | 2,794 |
12 Apr 2018 | USD | 5.85 | 5.85 | 5.51 | 5.54 | 5.54 | -0.33 (-5.62%) | 75,704 |
11 Apr 2018 | USD | 5.846 | 5.87 | 5.8285 | 5.87 | 5.87 | +0.02 (+0.34%) | 790 |
10 Apr 2018 | USD | 5.87 | 5.9 | 5.85 | 5.85 | 5.85 | +0.02 (+0.34%) | 3,374 |
9 Apr 2018 | USD | 5.8077 | 5.87 | 5.8077 | 5.83 | 5.83 | -0.06 (-1.02%) | 4,122 |
6 Apr 2018 | USD | 5.9 | 5.9 | 5.8 | 5.89 | 5.89 | +0.03 (+0.51%) | 17,119 |
5 Apr 2018 | USD | 5.83 | 5.88 | 5.77 | 5.86 | 5.86 | +0.04 (+0.69%) | 5,440 |
4 Apr 2018 | USD | 5.71 | 5.85 | 5.68 | 5.82 | 5.82 | +0.1 (+1.75%) | 20,015 |