Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 6.28 | 6.64 | 6.28 | 6.57 | 6.57 | +0.25 (+3.96%) | 73,734 |
8 May 2018 | USD | 6.16 | 6.35 | 6.16 | 6.32 | 6.32 | +0.13 (+2.10%) | 47,456 |
7 May 2018 | USD | 6.09 | 6.29 | 6.08 | 6.19 | 6.19 | +0.1 (+1.64%) | 79,988 |
4 May 2018 | USD | 5.92 | 6.14 | 5.8576 | 6.09 | 6.09 | +0.15 (+2.53%) | 82,737 |
3 May 2018 | USD | 5.93 | 6.065 | 5.56 | 5.94 | 5.94 | +0.01 (+0.17%) | 165,438 |
2 May 2018 | USD | 6.16 | 6.34 | 5.93 | 5.93 | 5.93 | -0.2 (-3.26%) | 212,181 |
1 May 2018 | USD | 6.06 | 6.23 | 5.98 | 6.13 | 6.13 | +0.07 (+1.16%) | 87,726 |
30 Apr 2018 | USD | 6.13 | 6.19 | 5.97 | 6.06 | 6.06 | -0.03 (-0.49%) | 83,936 |
27 Apr 2018 | USD | 6.15 | 6.2 | 6.06 | 6.09 | 6.09 | -0.06 (-0.98%) | 69,856 |
26 Apr 2018 | USD | 6.13 | 6.195 | 6.11 | 6.15 | 6.15 | +0.02 (+0.33%) | 80,095 |
25 Apr 2018 | USD | 6.3 | 6.36 | 6 | 6.13 | 6.13 | -0.16 (-2.54%) | 38,740 |
24 Apr 2018 | USD | 6.28 | 6.4 | 6.17 | 6.29 | 6.29 | +0.02 (+0.32%) | 81,250 |
23 Apr 2018 | USD | 6.24 | 6.3 | 6.12 | 6.27 | 6.27 | +0.15 (+2.45%) | 117,162 |
20 Apr 2018 | USD | 5.76 | 6.22 | 5.7 | 6.12 | 6.12 | +0.35 (+6.07%) | 94,593 |
19 Apr 2018 | USD | 5.63 | 5.89 | 5.5 | 5.77 | 5.77 | +0.13 (+2.30%) | 474,322 |
18 Apr 2018 | USD | 5.73 | 5.75 | 5.5 | 5.64 | 5.64 | -0.09 (-1.57%) | 177,856 |
17 Apr 2018 | USD | 5.72 | 5.91 | 5.68 | 5.73 | 5.73 | +0.04 (+0.70%) | 139,995 |
16 Apr 2018 | USD | 5.51 | 5.72 | 5.41 | 5.69 | 5.69 | +0.27 (+4.98%) | 149,775 |
13 Apr 2018 | USD | 5.65 | 5.67 | 5.39 | 5.42 | 5.42 | -0.2 (-3.56%) | 76,606 |
12 Apr 2018 | USD | 5.79 | 5.9 | 5.59 | 5.62 | 5.62 | -0.12 (-2.09%) | 114,354 |
11 Apr 2018 | USD | 5.41 | 5.88 | 5.4 | 5.74 | 5.74 | +0.25 (+4.55%) | 123,303 |
10 Apr 2018 | USD | 5.43 | 5.69 | 5.4 | 5.49 | 5.49 | +0.1 (+1.86%) | 134,460 |
9 Apr 2018 | USD | 5.64 | 5.68 | 5.38 | 5.39 | 5.39 | -0.2 (-3.58%) | 50,134 |
6 Apr 2018 | USD | 5.7 | 6.07 | 5.52 | 5.59 | 5.59 | -0.15 (-2.61%) | 35,548 |
5 Apr 2018 | USD | 5.85 | 5.88 | 5.7 | 5.74 | 5.74 | -0.08 (-1.37%) | 64,509 |
4 Apr 2018 | USD | 5.66 | 5.89 | 5.6401 | 5.82 | 5.82 | +0.06 (+1.04%) | 48,301 |
3 Apr 2018 | USD | 5.39 | 5.96 | 5.3601 | 5.76 | 5.76 | +0.37 (+6.86%) | 309,289 |
2 Apr 2018 | USD | 5.55 | 5.57 | 5.32 | 5.39 | 5.39 | -0.17 (-3.06%) | 42,225 |
30 Mar 2018 | USD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 5.6 | 5.74 | 5.43 | 5.56 | 5.56 | -0.01 (-0.18%) | 83,742 |