Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 4.85 | 5 | 4.55 | 5 | 5 | +0.2 (+4.17%) | 3,191 |
12 Jun 2018 | USD | 4.26 | 5.3 | 4.26 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,331 |
11 Jun 2018 | USD | 4.0301 | 4.7648 | 4.0301 | 4.75 | 4.75 | +0.25 (+5.56%) | 3,835 |
8 Jun 2018 | USD | 3.91 | 4.51 | 3.91 | 4.5 | 4.5 | +0.09 (+2.04%) | 2,888 |
7 Jun 2018 | USD | 4.0601 | 4.4389 | 4.0601 | 4.41 | 4.41 | -0.14 (-3.08%) | 2,901 |
6 Jun 2018 | USD | 4.3 | 4.55 | 4.3 | 4.55 | 4.55 | +0.25 (+5.81%) | 5,920 |
5 Jun 2018 | USD | 4.3 | 4.3001 | 4.3 | 4.3001 | 4.3001 | +0.109 (+2.61%) | 931 |
4 Jun 2018 | USD | 4.92 | 5 | 4.1909 | 4.1909 | 4.1909 | -1.193 (-22.15%) | 7,729 |
1 Jun 2018 | USD | 5.15 | 5.3836 | 5.15 | 5.3836 | 5.3836 | +0.334 (+6.61%) | 605 |
31 May 2018 | USD | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | -0.3 (-5.61%) | 7,288 |
30 May 2018 | USD | 4.9999 | 5.48 | 4.9905 | 5.35 | 5.35 | +0.35 (+7%) | 5,329 |
29 May 2018 | USD | 4.46 | 5 | 4.46 | 5 | 5 | +0.05 (+1.01%) | 2,554 |
28 May 2018 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 4.55 | 5.01 | 4.55 | 4.95 | 4.95 | -0.15 (-2.94%) | 4,973 |
24 May 2018 | USD | 4.93 | 5.1 | 4.9 | 5.1 | 5.1 | -0.11 (-2.11%) | 4,467 |
23 May 2018 | USD | 4.91 | 5.21 | 4.91 | 5.21 | 5.21 | -0.01 (-0.19%) | 5,888 |
22 May 2018 | USD | 5.4001 | 5.4001 | 5.01 | 5.22 | 5.22 | -0.258 (-4.71%) | 1,364 |
21 May 2018 | USD | 5.5044 | 5.5044 | 5.24 | 5.4782 | 5.4782 | -0.142 (-2.52%) | 1,102 |
18 May 2018 | USD | 4.92 | 5.62 | 4.92 | 5.62 | 5.62 | +0.37 (+7.05%) | 1,760 |
17 May 2018 | USD | 4.61 | 5.2763 | 4.61 | 5.25 | 5.25 | +0.2 (+3.96%) | 6,716 |
16 May 2018 | USD | 5.6 | 5.6 | 4.81 | 5.05 | 5.05 | -0.25 (-4.72%) | 41,230 |
15 May 2018 | USD | 4.76 | 5.31 | 4.76 | 5.3 | 5.3 | 0.0 (0.0%) | 7,780 |
14 May 2018 | USD | 5.31 | 5.65 | 5.29 | 5.3 | 5.3 | -0.3 (-5.36%) | 12,216 |
11 May 2018 | USD | 5.85 | 5.85 | 5.6 | 5.6 | 5.6 | -0.95 (-14.50%) | 14,717 |
10 May 2018 | USD | 5.3 | 6.55 | 5.26 | 6.55 | 6.55 | +0.648 (+10.98%) | 1,833 |
9 May 2018 | USD | 6.3 | 6.33 | 5.89 | 5.9018 | 5.9018 | +0.222 (+3.90%) | 5,033 |
8 May 2018 | USD | 5.5 | 5.85 | 5.144 | 5.68 | 5.68 | +0.32 (+5.97%) | 6,815 |
7 May 2018 | USD | 6.0703 | 6.0703 | 5.36 | 5.36 | 5.36 | -0.44 (-7.59%) | 4,588 |
4 May 2018 | USD | 5.6 | 5.8 | 5.6 | 5.8 | 5.8 | +0.22 (+3.94%) | 10,188 |
3 May 2018 | USD | 6.01 | 6.01 | 5.5 | 5.58 | 5.58 | -0.42 (-7%) | 10,289 |