Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | USD | 7.39 | 7.46 | 7.34 | 7.44 | 7.44 | 0.0 (0.0%) | 25,127,370 |
5 Jul 2018 | USD | 7.49 | 7.52 | 7.35 | 7.44 | 7.44 | -0.05 (-0.67%) | 21,114,193 |
4 Jul 2018 | USD | 7.49 | 7.58 | 7.46 | 7.49 | 7.49 | -0.04 (-0.53%) | 22,285,214 |
3 Jul 2018 | USD | 7.51 | 7.55 | 7.39 | 7.53 | 7.53 | +0.03 (+0.40%) | 28,187,409 |
2 Jul 2018 | USD | 7.65 | 7.68 | 7.45 | 7.5 | 7.5 | -0.21 (-2.72%) | 30,149,938 |
29 Jun 2018 | USD | 7.71 | 7.79 | 7.52 | 7.71 | 7.71 | +0.01 (+0.13%) | 38,134,301 |
28 Jun 2018 | USD | 7.62 | 7.78 | 7.6 | 7.7 | 7.7 | +0.18 (+2.39%) | 51,391,929 |
27 Jun 2018 | USD | 7.45 | 7.61 | 7.41 | 7.52 | 7.52 | +0.19 (+2.59%) | 48,040,729 |
26 Jun 2018 | USD | 7.25 | 7.37 | 7.2 | 7.33 | 7.33 | +0.03 (+0.41%) | 22,597,268 |
25 Jun 2018 | USD | 7.4 | 7.42 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 22,509,347 |
22 Jun 2018 | USD | 7.25 | 7.36 | 7.17 | 7.3 | 7.3 | +0.03 (+0.41%) | 20,075,710 |
21 Jun 2018 | USD | 7.36 | 7.38 | 7.25 | 7.27 | 7.27 | -0.15 (-2.02%) | 26,832,882 |
20 Jun 2018 | USD | 7.37 | 7.44 | 7.33 | 7.42 | 7.42 | +0.02 (+0.27%) | 31,128,782 |
19 Jun 2018 | USD | 7.68 | 7.69 | 7.31 | 7.4 | 7.4 | -0.35 (-4.52%) | 48,737,893 |
18 Jun 2018 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
15 Jun 2018 | USD | 7.74 | 7.78 | 7.72 | 7.75 | 7.75 | +0.01 (+0.13%) | 23,835,860 |
14 Jun 2018 | USD | 7.75 | 7.84 | 7.71 | 7.74 | 7.74 | -0.04 (-0.51%) | 20,318,153 |
13 Jun 2018 | USD | 7.8 | 7.85 | 7.75 | 7.78 | 7.78 | -0.05 (-0.64%) | 17,478,131 |
12 Jun 2018 | USD | 7.76 | 7.84 | 7.75 | 7.83 | 7.83 | +0.06 (+0.77%) | 19,724,084 |
11 Jun 2018 | USD | 7.87 | 7.88 | 7.72 | 7.77 | 7.77 | -0.14 (-1.77%) | 33,479,407 |
8 Jun 2018 | USD | 7.97 | 8.06 | 7.89 | 7.91 | 7.91 | -0.02 (-0.25%) | 37,353,876 |
7 Jun 2018 | USD | 7.96 | 7.98 | 7.92 | 7.93 | 7.93 | -0.06 (-0.75%) | 21,189,415 |
6 Jun 2018 | USD | 7.97 | 8.02 | 7.85 | 7.99 | 7.99 | +0.01 (+0.13%) | 41,026,647 |
5 Jun 2018 | USD | 7.93 | 8.02 | 7.87 | 7.98 | 7.98 | +0.02 (+0.25%) | 28,027,050 |
4 Jun 2018 | USD | 7.98 | 8.05 | 7.92 | 7.96 | 7.96 | -0.04 (-0.50%) | 22,227,068 |
1 Jun 2018 | USD | 7.95 | 8.05 | 7.89 | 8 | 8 | +0.01 (+0.13%) | 33,336,428 |
31 May 2018 | USD | 7.93 | 8.01 | 7.86 | 7.99 | 7.99 | +0.17 (+2.17%) | 48,218,288 |
30 May 2018 | USD | 7.96 | 8.01 | 7.81 | 7.82 | 7.82 | -0.22 (-2.74%) | 50,380,202 |
29 May 2018 | USD | 8.12 | 8.14 | 8.01 | 8.04 | 8.04 | -0.09 (-1.11%) | 34,800,946 |
28 May 2018 | USD | 8.02 | 8.16 | 8 | 8.13 | 8.13 | 0.0 (0.0%) | 61,236,906 |