Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2018 | USD | 5.2843 | 5.3666 | 5.2427 | 5.2845 | 5.2845 | -0.001 (-0.01%) | 84 |
18 May 2018 | USD | 5.7001 | 5.7362 | 4.608 | 5.2851 | 5.2851 | -0.41 (-7.20%) | 548 |
17 May 2018 | USD | 5.3719 | 5.768 | 5.3555 | 5.6951 | 5.6951 | +0.327 (+6.08%) | 197 |
16 May 2018 | USD | 5.0514 | 6.4775 | 4.8421 | 5.3686 | 5.3686 | +0.314 (+6.22%) | 1,451 |
15 May 2018 | USD | 5.4411 | 5.532 | 5.0252 | 5.0543 | 5.0543 | -0.396 (-7.27%) | 525 |
14 May 2018 | USD | 5.6521 | 5.6641 | 5.2402 | 5.4505 | 5.4505 | -0.203 (-3.58%) | 1,818 |
13 May 2018 | USD | 6.293 | 6.4594 | 5.4706 | 5.6531 | 5.6531 | -0.642 (-10.20%) | 72 |
12 May 2018 | USD | 5.3593 | 6.3536 | 5.2577 | 6.2951 | 6.2951 | +0.92 (+17.12%) | 32 |
11 May 2018 | USD | 7.139 | 7.139 | 5.34 | 5.3751 | 5.3751 | -1.755 (-24.62%) | 396 |
10 May 2018 | USD | 6.5197 | 7.4177 | 6.5197 | 7.1305 | 7.1305 | +0.609 (+9.34%) | 26 |
9 May 2018 | USD | 6.4393 | 6.5322 | 6.2948 | 6.5215 | 6.5215 | +0.072 (+1.12%) | 173 |
8 May 2018 | USD | 6.5606 | 7.4488 | 6.422 | 6.4491 | 6.4491 | -0.098 (-1.49%) | 348 |
7 May 2018 | USD | 6.7347 | 7.4897 | 6.449 | 6.5467 | 6.5467 | -0.183 (-2.72%) | 182 |
6 May 2018 | USD | 7.9255 | 7.9998 | 6.6395 | 6.7299 | 6.7299 | -1.19 (-15.03%) | 223 |
5 May 2018 | USD | 6.9289 | 8.0314 | 6.918 | 7.9202 | 7.9202 | +0.988 (+14.25%) | 102 |
4 May 2018 | USD | 8.869 | 8.889 | 6.9289 | 6.9322 | 6.9322 | -1.94 (-21.87%) | 729 |
3 May 2018 | USD | 6.3612 | 8.915 | 5.7643 | 8.8725 | 8.8725 | +2.511 (+39.48%) | 4,967 |
2 May 2018 | USD | 6.6426 | 6.6817 | 6.1722 | 6.361 | 6.361 | -0.292 (-4.38%) | 526 |
1 May 2018 | USD | 7.8031 | 7.8031 | 5.3841 | 6.6526 | 6.6526 | -1.144 (-14.67%) | 1,043 |
30 Apr 2018 | USD | 7.0521 | 7.8956 | 6.9581 | 7.7963 | 7.7963 | +0.742 (+10.52%) | 39 |
29 Apr 2018 | USD | 8.3175 | 8.669 | 6.9445 | 7.0544 | 7.0544 | -1.266 (-15.22%) | 1,381 |
28 Apr 2018 | USD | 5.7952 | 8.3787 | 5.7804 | 8.3207 | 8.3207 | +2.506 (+43.09%) | 2,209 |
27 Apr 2018 | USD | 6.9275 | 6.983 | 5.8152 | 5.8152 | 5.8152 | -1.103 (-15.94%) | 294 |
26 Apr 2018 | USD | 6.9136 | 7.0704 | 3.1977 | 6.9179 | 6.9179 | +0.061 (+0.89%) | 5,528 |
25 Apr 2018 | USD | 7.646 | 8.3803 | 6.8471 | 6.8567 | 6.8567 | -0.842 (-10.93%) | 439 |
24 Apr 2018 | USD | 7.4089 | 9.2545 | 5.4207 | 7.6983 | 7.6983 | +0.296 (+3.99%) | 4,397 |
23 Apr 2018 | USD | 7.2893 | 7.8628 | 7.2832 | 7.4026 | 7.4026 | +0.099 (+1.35%) | 227 |
22 Apr 2018 | USD | 7.4105 | 7.8972 | 7.2658 | 7.304 | 7.304 | -0.106 (-1.44%) | 329 |
21 Apr 2018 | USD | 7.7749 | 7.8893 | 7.2345 | 7.4105 | 7.4105 | -0.362 (-4.65%) | 2,836 |
20 Apr 2018 | USD | 6.061 | 7.8445 | 6.0472 | 7.7722 | 7.7722 | +1.715 (+28.32%) | 2,201 |