Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 6.18 | 6.3 | 6.15 | 6.25 | 624.0318 | +0.02 (+0.32%) | 327,032 |
14 May 2018 | USD | 6.33 | 6.35 | 6.1 | 6.23 | 622.0349 | -0.14 (-2.20%) | 538,188 |
11 May 2018 | USD | 6.55 | 6.66 | 6.26 | 6.37 | 636.0132 | +0.01 (+0.16%) | 395,992 |
10 May 2018 | USD | 6.55 | 6.59 | 6.34 | 6.36 | 635.0147 | -0.17 (-2.60%) | 339,255 |
9 May 2018 | USD | 6.6 | 6.65 | 6.36 | 6.53 | 651.9884 | -0.03 (-0.46%) | 192,883 |
8 May 2018 | USD | 6.65 | 6.78 | 6.46 | 6.56 | 654.9837 | -0.11 (-1.65%) | 320,799 |
7 May 2018 | USD | 6.8 | 6.92 | 6.6 | 6.67 | 665.9667 | -0.14 (-2.06%) | 467,375 |
4 May 2018 | USD | 6.82 | 6.98 | 6.76 | 6.81 | 679.945 | -0.04 (-0.58%) | 409,017 |
3 May 2018 | USD | 6.91 | 7.02 | 6.81 | 6.85 | 683.9388 | -0.11 (-1.58%) | 538,771 |
2 May 2018 | USD | 7.78 | 7.79 | 6.87 | 6.96 | 694.9218 | +1.79 (+34.62%) | 3,635,863 |
1 May 2018 | USD | 5.08 | 5.18 | 5 | 5.17 | 516.1991 | +0.07 (+1.37%) | 90,631 |
30 Apr 2018 | USD | 5.06 | 5.12 | 5.01 | 5.1 | 509.2099 | +0.03 (+0.59%) | 105,650 |
27 Apr 2018 | USD | 5.05 | 5.17 | 5.05 | 5.07 | 506.2146 | +0.04 (+0.80%) | 88,262 |
26 Apr 2018 | USD | 5.05 | 5.1 | 4.96 | 5.03 | 502.2208 | +0.01 (+0.20%) | 98,658 |
25 Apr 2018 | USD | 4.87 | 5.0736 | 4.81 | 5.02 | 501.2223 | +0.13 (+2.66%) | 177,939 |
24 Apr 2018 | USD | 5.02 | 5.02 | 4.78 | 4.89 | 488.2424 | -0.1 (-2.00%) | 213,678 |
23 Apr 2018 | USD | 4.95 | 5.07 | 4.85 | 4.99 | 498.227 | -0.08 (-1.58%) | 215,692 |
20 Apr 2018 | USD | 5.04 | 5.1 | 5 | 5.07 | 506.2146 | +0.01 (+0.20%) | 139,606 |
19 Apr 2018 | USD | 5.27 | 5.3 | 5.04 | 5.06 | 505.2161 | -0.22 (-4.17%) | 129,608 |
18 Apr 2018 | USD | 5.34 | 5.39 | 5.23 | 5.28 | 527.182 | -0.02 (-0.38%) | 83,242 |
17 Apr 2018 | USD | 5.3 | 5.4 | 5.28 | 5.3 | 529.1789 | +0.04 (+0.76%) | 106,558 |
16 Apr 2018 | USD | 5.27 | 5.46 | 5.2 | 5.26 | 525.1851 | +0.01 (+0.19%) | 112,521 |
13 Apr 2018 | USD | 5.32 | 5.33 | 5.05 | 5.25 | 524.1867 | -0.06 (-1.13%) | 227,417 |
12 Apr 2018 | USD | 5.33 | 5.3958 | 5.24 | 5.31 | 530.1774 | +0.01 (+0.19%) | 104,400 |
11 Apr 2018 | USD | 5.24 | 5.33 | 5.14 | 5.3 | 529.1789 | +0.04 (+0.76%) | 245,670 |
10 Apr 2018 | USD | 5.42 | 5.44 | 5.24 | 5.26 | 525.1851 | -0.07 (-1.31%) | 195,311 |
9 Apr 2018 | USD | 5.44 | 5.49 | 5.3 | 5.33 | 532.1743 | -0.14 (-2.56%) | 96,301 |
6 Apr 2018 | USD | 5.55 | 5.68 | 5.42 | 5.47 | 546.1526 | -0.13 (-2.32%) | 78,099 |
5 Apr 2018 | USD | 5.57 | 5.67 | 5.4904 | 5.6 | 559.1325 | +0.1 (+1.82%) | 113,707 |
4 Apr 2018 | USD | 5.19 | 5.55 | 5.19 | 5.5 | 549.1479 | +0.23 (+4.36%) | 125,064 |