Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 4.57 | 4.64 | 4.52 | 4.61 | 691.5 | +0.02 (+0.44%) | 650,600 |
8 May 2018 | USD | 4.59 | 4.65 | 4.54 | 4.59 | 688.5 | -0.03 (-0.65%) | 562,100 |
7 May 2018 | USD | 4.45 | 4.63 | 4.43 | 4.62 | 693 | +0.21 (+4.76%) | 870,500 |
4 May 2018 | USD | 4.24 | 4.44 | 4.22 | 4.41 | 661.5 | +0.16 (+3.76%) | 695,300 |
3 May 2018 | USD | 4.29 | 4.4 | 4.23 | 4.25 | 637.5 | -0.08 (-1.85%) | 707,800 |
2 May 2018 | USD | 4.29 | 4.42 | 4.25 | 4.33 | 649.5 | +0.02 (+0.46%) | 590,600 |
1 May 2018 | USD | 4.25 | 4.31 | 4.13 | 4.31 | 646.5 | +0.09 (+2.13%) | 707,700 |
30 Apr 2018 | USD | 4.47 | 4.47 | 4.22 | 4.22 | 633 | -0.24 (-5.38%) | 674,200 |
27 Apr 2018 | USD | 4.43 | 4.47 | 4.33 | 4.46 | 669 | +0.05 (+1.13%) | 575,100 |
26 Apr 2018 | USD | 4.34 | 4.49 | 4.34 | 4.41 | 661.5 | +0.09 (+2.08%) | 805,900 |
25 Apr 2018 | USD | 4.29 | 4.38 | 4.22 | 4.32 | 648 | +0.05 (+1.17%) | 794,100 |
24 Apr 2018 | USD | 4.37 | 4.4 | 4.2 | 4.27 | 640.5 | -0.07 (-1.61%) | 789,700 |
23 Apr 2018 | USD | 4.29 | 4.47 | 4.28 | 4.34 | 651 | +0.03 (+0.70%) | 1,050,700 |
20 Apr 2018 | USD | 4.25 | 4.37 | 4.24 | 4.31 | 646.5 | +0.03 (+0.70%) | 662,900 |
19 Apr 2018 | USD | 4.44 | 4.51 | 4.27 | 4.28 | 642 | -0.19 (-4.25%) | 800,700 |
18 Apr 2018 | USD | 4.47 | 4.55 | 4.42 | 4.47 | 670.5 | +0.04 (+0.90%) | 635,000 |
17 Apr 2018 | USD | 4.33 | 4.49 | 4.28 | 4.43 | 664.5 | +0.1 (+2.31%) | 801,400 |
16 Apr 2018 | USD | 4.53 | 4.53 | 4.31 | 4.33 | 649.5 | -0.15 (-3.35%) | 675,800 |
13 Apr 2018 | USD | 4.67 | 4.7 | 4.43 | 4.48 | 672 | -0.18 (-3.86%) | 928,200 |
12 Apr 2018 | USD | 4.55 | 4.7 | 4.45 | 4.66 | 699 | +0.15 (+3.33%) | 1,215,700 |
11 Apr 2018 | USD | 4.28 | 4.55 | 4.22 | 4.51 | 676.5 | +0.19 (+4.40%) | 1,708,900 |
10 Apr 2018 | USD | 4.26 | 4.38 | 4.13 | 4.32 | 648 | +0.12 (+2.86%) | 1,076,900 |
9 Apr 2018 | USD | 4.38 | 4.39 | 4.19 | 4.2 | 630 | -0.12 (-2.78%) | 728,000 |
6 Apr 2018 | USD | 4.28 | 4.44 | 4.26 | 4.32 | 648 | -0.03 (-0.69%) | 1,033,000 |
5 Apr 2018 | USD | 4.41 | 4.47 | 4.28 | 4.35 | 652.5 | -0.02 (-0.46%) | 983,400 |
4 Apr 2018 | USD | 4.08 | 4.37 | 4.07 | 4.37 | 655.5 | +0.2 (+4.80%) | 1,652,900 |
3 Apr 2018 | USD | 3.9 | 4.2 | 3.87 | 4.17 | 625.5 | +0.32 (+8.31%) | 1,486,300 |
2 Apr 2018 | USD | 3.93 | 3.98 | 3.75 | 3.85 | 577.5 | -0.07 (-1.79%) | 1,652,300 |
30 Mar 2018 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 588 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4 | 4 | 3.87 | 3.92 | 588 | -0.07 (-1.75%) | 1,227,900 |