Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 8.19 | 8.31 | 8.11 | 8.13 | 8.13 | -0.12 (-1.45%) | 52,018,583 |
24 May 2018 | USD | 8.26 | 8.31 | 8.21 | 8.25 | 8.25 | 0.0 (0.0%) | 36,006,479 |
23 May 2018 | USD | 8.5 | 8.51 | 8.24 | 8.25 | 8.25 | -0.31 (-3.62%) | 77,444,423 |
22 May 2018 | USD | 8.5 | 8.57 | 8.38 | 8.56 | 8.56 | +0.04 (+0.47%) | 61,485,537 |
21 May 2018 | USD | 8.44 | 8.54 | 8.35 | 8.52 | 8.52 | +0.03 (+0.35%) | 103,062,334 |
18 May 2018 | USD | 7.92 | 8.5 | 7.92 | 8.49 | 8.49 | +0.58 (+7.33%) | 155,138,679 |
17 May 2018 | USD | 7.92 | 7.96 | 7.9 | 7.91 | 7.91 | +0.01 (+0.13%) | 24,870,721 |
16 May 2018 | USD | 7.98 | 7.98 | 7.86 | 7.9 | 7.9 | -0.1 (-1.25%) | 30,157,030 |
15 May 2018 | USD | 8.01 | 8.03 | 7.96 | 8 | 8 | 0.0 (0.0%) | 20,034,857 |
14 May 2018 | USD | 7.96 | 8 | 7.92 | 8 | 8 | +0.04 (+0.50%) | 30,469,283 |
11 May 2018 | USD | 8.02 | 8.06 | 7.95 | 7.96 | 7.96 | -0.04 (-0.50%) | 51,546,584 |
10 May 2018 | USD | 8.03 | 8.08 | 7.95 | 8 | 8 | +0.1 (+1.27%) | 66,643,106 |
9 May 2018 | USD | 7.85 | 8.01 | 7.84 | 7.9 | 7.9 | +0.08 (+1.02%) | 68,161,864 |
8 May 2018 | USD | 7.8 | 7.85 | 7.79 | 7.82 | 7.82 | -0.02 (-0.26%) | 35,717,174 |
7 May 2018 | USD | 7.73 | 7.85 | 7.69 | 7.84 | 7.84 | +0.14 (+1.82%) | 60,944,060 |
4 May 2018 | USD | 7.67 | 7.71 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 19,881,475 |
3 May 2018 | USD | 7.61 | 7.72 | 7.57 | 7.7 | 7.7 | +0.09 (+1.18%) | 32,940,307 |
2 May 2018 | USD | 7.65 | 7.66 | 7.56 | 7.61 | 7.61 | -0.04 (-0.52%) | 23,293,699 |
1 May 2018 | USD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 7.58 | 7.67 | 7.53 | 7.65 | 7.65 | +0.09 (+1.19%) | 28,942,476 |
26 Apr 2018 | USD | 7.66 | 7.68 | 7.54 | 7.56 | 7.56 | -0.07 (-0.92%) | 23,209,555 |
25 Apr 2018 | USD | 7.65 | 7.68 | 7.62 | 7.63 | 7.63 | -0.08 (-1.04%) | 19,819,063 |
24 Apr 2018 | USD | 7.6 | 7.73 | 7.6 | 7.71 | 7.71 | +0.12 (+1.58%) | 38,557,151 |
23 Apr 2018 | USD | 7.62 | 7.68 | 7.53 | 7.59 | 7.59 | -0.05 (-0.65%) | 20,325,347 |
20 Apr 2018 | USD | 7.71 | 7.75 | 7.63 | 7.64 | 7.64 | -0.11 (-1.42%) | 29,049,936 |
19 Apr 2018 | USD | 7.71 | 7.79 | 7.69 | 7.75 | 7.75 | +0.12 (+1.57%) | 42,992,029 |
18 Apr 2018 | USD | 7.57 | 7.64 | 7.51 | 7.63 | 7.63 | +0.1 (+1.33%) | 29,472,874 |
17 Apr 2018 | USD | 7.54 | 7.58 | 7.51 | 7.53 | 7.53 | -0.02 (-0.26%) | 22,182,551 |
16 Apr 2018 | USD | 7.67 | 7.7 | 7.53 | 7.55 | 7.55 | -0.07 (-0.92%) | 29,312,898 |