Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 5.71 | 5.73 | 5.69 | 5.72 | 5.72 | -0.07 (-1.21%) | 5,965 |
14 May 2018 | USD | 5.79 | 5.79 | 5.77 | 5.79 | 5.79 | -0.03 (-0.52%) | 3,899 |
11 May 2018 | USD | 5.83 | 5.83 | 5.78 | 5.82 | 5.82 | +0.075 (+1.31%) | 2,300 |
10 May 2018 | USD | 5.745 | 5.745 | 5.745 | 5.745 | 5.745 | +0.005 (+0.09%) | 1,001 |
9 May 2018 | USD | 5.755 | 5.755 | 5.72 | 5.74 | 5.74 | -0.01 (-0.17%) | 1,766 |
8 May 2018 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
7 May 2018 | USD | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | -0.07 (-1.20%) | 48,520 |
4 May 2018 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.01 (-0.17%) | 2,503 |
3 May 2018 | USD | 5.83 | 5.85 | 5.7111 | 5.83 | 5.83 | +0.01 (+0.17%) | 49,815 |
2 May 2018 | USD | 5.71 | 5.82 | 5.71 | 5.82 | 5.82 | -0.01 (-0.17%) | 7,035 |
1 May 2018 | USD | 5.81 | 5.83 | 5.73 | 5.83 | 5.83 | -0.05 (-0.85%) | 19,225 |
30 Apr 2018 | USD | 5.9 | 5.9 | 5.77 | 5.88 | 5.88 | -0.01 (-0.17%) | 7,080 |
27 Apr 2018 | USD | 5.88 | 5.89 | 5.76 | 5.89 | 5.89 | +0.07 (+1.20%) | 8,615 |
26 Apr 2018 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.03 (-0.51%) | 415 |
25 Apr 2018 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
24 Apr 2018 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
23 Apr 2018 | USD | 5.88 | 5.88 | 5.78 | 5.85 | 5.85 | -0.02 (-0.34%) | 4,150 |
20 Apr 2018 | USD | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.05 (+0.86%) | 4,690 |
18 Apr 2018 | USD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.04 (+0.69%) | 2,000 |
17 Apr 2018 | USD | 5.78 | 5.78 | 5.7722 | 5.78 | 5.78 | +0.04 (+0.70%) | 4,820 |
16 Apr 2018 | USD | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.03 (-0.52%) | 970 |
13 Apr 2018 | USD | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | +0.09 (+1.58%) | 6,305 |
12 Apr 2018 | USD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.08 (-1.39%) | 1,050 |
11 Apr 2018 | USD | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.145 (+2.58%) | 1,760 |
10 Apr 2018 | USD | 5.7 | 5.7 | 5.615 | 5.615 | 5.615 | -0.015 (-0.27%) | 1,180 |
9 Apr 2018 | USD | 5.6 | 5.63 | 5.6 | 5.63 | 5.63 | +0.02 (+0.36%) | 1,960 |
6 Apr 2018 | USD | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 2,630 |
5 Apr 2018 | USD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | +0.1 (+1.81%) | 7,285 |
4 Apr 2018 | USD | 5.5249 | 5.55 | 5.4958 | 5.51 | 5.51 | -0.17 (-2.99%) | 4,770 |