Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | USD | 6.085 | 6.1 | 6.07 | 6.09 | 6.09 | +0.04 (+0.66%) | 12,798 |
10 May 2018 | USD | 5.904 | 6.05 | 5.88 | 6.05 | 6.05 | +0.2 (+3.42%) | 11,174 |
9 May 2018 | USD | 5.794 | 5.85 | 5.78 | 5.85 | 5.85 | +0.2 (+3.54%) | 48,109 |
8 May 2018 | USD | 5.628 | 5.68 | 5.628 | 5.65 | 5.65 | -0.04 (-0.70%) | 20,516 |
7 May 2018 | USD | 5.685 | 5.69 | 5.665 | 5.69 | 5.69 | +0.05 (+0.89%) | 3,364 |
4 May 2018 | USD | 5.65 | 5.65 | 5.625 | 5.64 | 5.64 | +0.01 (+0.18%) | 33,495 |
3 May 2018 | USD | 5.59 | 5.63 | 5.59 | 5.63 | 5.63 | +0.04 (+0.72%) | 5,729 |
2 May 2018 | USD | 5.5735 | 5.61 | 5.56 | 5.59 | 5.59 | -0.04 (-0.71%) | 45,894 |
1 May 2018 | USD | 5.61 | 5.63 | 5.603 | 5.63 | 5.63 | -0.036 (-0.64%) | 9,583 |
30 Apr 2018 | USD | 5.665 | 5.69 | 5.665 | 5.666 | 5.666 | +0.021 (+0.37%) | 16,671 |
27 Apr 2018 | USD | 5.678 | 5.678 | 5.645 | 5.645 | 5.645 | -0.065 (-1.14%) | 83,046 |
26 Apr 2018 | USD | 5.71 | 5.73 | 5.69 | 5.71 | 5.71 | +0.075 (+1.33%) | 34,304 |
25 Apr 2018 | USD | 5.63 | 5.64 | 5.63 | 5.635 | 5.635 | +0.06 (+1.08%) | 5,801 |
24 Apr 2018 | USD | 5.608 | 5.65 | 5.55 | 5.575 | 5.575 | -0.015 (-0.27%) | 18,108 |
23 Apr 2018 | USD | 5.57 | 5.59 | 5.5625 | 5.59 | 5.59 | -0.06 (-1.06%) | 32,855 |
20 Apr 2018 | USD | 5.634 | 5.655 | 5.62 | 5.65 | 5.65 | +0.04 (+0.71%) | 7,325 |
19 Apr 2018 | USD | 5.61 | 5.64 | 5.59 | 5.61 | 5.61 | -0.075 (-1.32%) | 3,681 |
18 Apr 2018 | USD | 5.66 | 5.71 | 5.66 | 5.685 | 5.685 | +0.105 (+1.88%) | 28,149 |
17 Apr 2018 | USD | 5.57 | 5.6 | 5.555 | 5.58 | 5.58 | 0.0 (0.0%) | 13,934 |
16 Apr 2018 | USD | 5.576 | 5.61 | 5.576 | 5.58 | 5.58 | +0.03 (+0.54%) | 6,752 |
13 Apr 2018 | USD | 5.58 | 5.58 | 5.52 | 5.55 | 5.55 | -0.045 (-0.80%) | 5,495 |
12 Apr 2018 | USD | 5.59 | 5.6137 | 5.57 | 5.595 | 5.595 | -0.01 (-0.18%) | 8,612 |
11 Apr 2018 | USD | 5.608 | 5.63 | 5.593 | 5.605 | 5.605 | -0.14 (-2.44%) | 9,659 |
10 Apr 2018 | USD | 5.77 | 5.78 | 5.73 | 5.745 | 5.745 | -0.105 (-1.79%) | 26,337 |
9 Apr 2018 | USD | 5.865 | 5.88 | 5.83 | 5.85 | 5.85 | 0.0 (0.0%) | 21,042 |
6 Apr 2018 | USD | 5.88 | 5.88 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 15,123 |
5 Apr 2018 | USD | 5.86 | 5.9 | 5.82 | 5.89 | 5.89 | 0.0 (0.0%) | 28,868 |
4 Apr 2018 | USD | 5.8513 | 5.89 | 5.8513 | 5.89 | 5.89 | +0.055 (+0.94%) | 16,695 |
3 Apr 2018 | USD | 5.8 | 5.882 | 5.8 | 5.835 | 5.835 | +0.065 (+1.13%) | 14,528 |
2 Apr 2018 | USD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.06 (-1.03%) | 5,103 |