Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | USD | 4.92 | 5.0346 | 4.8 | 4.84 | 338.8001 | -0.12 (-2.42%) | 52,373 |
18 Apr 2018 | USD | 5.04 | 5.04 | 4.83 | 4.96 | 347.2001 | -0.04 (-0.80%) | 47,431 |
17 Apr 2018 | USD | 5.19 | 5.19 | 4.9 | 5 | 350.0001 | -0.15 (-2.91%) | 46,836 |
16 Apr 2018 | USD | 5.06 | 5.2 | 4.8634 | 5.15 | 360.5001 | +0.15 (+3%) | 68,679 |
13 Apr 2018 | USD | 4.92 | 5 | 4.55 | 5 | 350.0001 | +0.12 (+2.46%) | 99,587 |
12 Apr 2018 | USD | 5.15 | 5.15 | 4.842 | 4.88 | 341.6001 | -0.15 (-2.98%) | 106,179 |
11 Apr 2018 | USD | 5.39 | 5.39 | 4.7401 | 5.03 | 352.1001 | -0.3 (-5.63%) | 141,623 |
10 Apr 2018 | USD | 6.2 | 6.24 | 5.25 | 5.33 | 373.1001 | -0.68 (-11.31%) | 227,189 |
9 Apr 2018 | USD | 7.12 | 7.69 | 6 | 6.01 | 420.7001 | +0.81 (+15.58%) | 6,117,837 |
6 Apr 2018 | USD | 5.59 | 5.6001 | 4.9098 | 5.2 | 364.0001 | -0.391 (-7.00%) | 45,695 |
5 Apr 2018 | USD | 5.43 | 5.61 | 5.42 | 5.5912 | 391.3841 | +0.241 (+4.51%) | 8,836 |
4 Apr 2018 | USD | 5.45 | 5.92 | 5.13 | 5.35 | 374.5001 | -0.12 (-2.19%) | 101,211 |
3 Apr 2018 | USD | 5.53 | 5.53 | 5.45 | 5.47 | 382.9001 | -0.15 (-2.67%) | 6,258 |
2 Apr 2018 | USD | 5.76 | 5.76 | 5.62 | 5.62 | 393.4001 | -0.08 (-1.40%) | 777 |
30 Mar 2018 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 399.0001 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 5.59 | 5.71 | 5.59 | 5.7 | 399.0001 | +0.11 (+1.97%) | 27,701 |
28 Mar 2018 | USD | 5.59 | 5.71 | 5.59 | 5.5901 | 391.3071 | +0 (+0.0%) | 1,788 |
27 Mar 2018 | USD | 5.8 | 5.8304 | 5.5899 | 5.59 | 391.3001 | -0.12 (-2.10%) | 5,173 |
26 Mar 2018 | USD | 5.69 | 6.0001 | 5.5 | 5.71 | 399.7001 | +0.11 (+1.96%) | 55,545 |
23 Mar 2018 | USD | 5.6 | 5.74 | 5.5 | 5.6 | 392.0001 | -0.01 (-0.18%) | 7,114 |
22 Mar 2018 | USD | 5.6 | 5.65 | 5.52 | 5.61 | 392.7001 | -0.07 (-1.23%) | 3,597 |
21 Mar 2018 | USD | 5.46 | 5.72 | 5.46 | 5.68 | 397.6001 | +0.04 (+0.71%) | 21,453 |
20 Mar 2018 | USD | 6.16 | 6.31 | 5.61 | 5.64 | 394.8001 | -0.16 (-2.76%) | 132,050 |
19 Mar 2018 | USD | 5.8 | 5.9197 | 5.72 | 5.8 | 406.0001 | +0.1 (+1.75%) | 31,436 |
16 Mar 2018 | USD | 5.68 | 6 | 5.55 | 5.7 | 399.0001 | +0.12 (+2.15%) | 16,278 |
15 Mar 2018 | USD | 5.74 | 5.81 | 5.5533 | 5.58 | 390.6001 | +0.06 (+1.09%) | 9,136 |
14 Mar 2018 | USD | 5.45 | 5.669 | 5.45 | 5.52 | 386.4001 | +0.018 (+0.33%) | 8,967 |
13 Mar 2018 | USD | 5.5 | 5.56 | 5.5 | 5.5018 | 385.1261 | -0.041 (-0.74%) | 2,245 |
12 Mar 2018 | USD | 5.51 | 5.543 | 5.41 | 5.543 | 388.0101 | +0.023 (+0.42%) | 2,780 |
9 Mar 2018 | USD | 5.6072 | 5.6072 | 5.3208 | 5.52 | 386.4001 | -0.076 (-1.36%) | 2,259 |