Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 25.29 | 28.1699 | 23.8904 | 25.78 | 25.78 | +0.28 (+1.10%) | 53,255 |
19 Jun 2018 | USD | 27.88 | 32 | 24.661 | 25.5 | 25.5 | -2.64 (-9.38%) | 117,285 |
18 Jun 2018 | USD | 29.26 | 29.4 | 24.38 | 28.14 | 28.14 | -1.27 (-4.32%) | 105,609 |
15 Jun 2018 | USD | 27.61 | 37.63 | 26.33 | 29.41 | 29.41 | +1.61 (+5.79%) | 369,226 |
14 Jun 2018 | USD | 16.33 | 31.28 | 16.33 | 27.8 | 27.8 | +11.58 (+71.39%) | 808,354 |
13 Jun 2018 | USD | 13.37 | 16.25 | 13.3 | 16.22 | 16.22 | +2.83 (+21.14%) | 219,864 |
12 Jun 2018 | USD | 10.34 | 13.39 | 10.27 | 13.39 | 13.39 | +3.13 (+30.51%) | 190,970 |
11 Jun 2018 | USD | 9.91 | 10.94 | 9.851 | 10.26 | 10.26 | -0.02 (-0.19%) | 85,112 |
8 Jun 2018 | USD | 9.97 | 10.28 | 9.71 | 10.28 | 10.28 | +0.33 (+3.32%) | 79,228 |
7 Jun 2018 | USD | 9.955 | 10.5302 | 9.81 | 9.95 | 9.95 | -0.12 (-1.19%) | 59,010 |
6 Jun 2018 | USD | 9.66 | 10.94 | 9.66 | 10.07 | 10.07 | +0.26 (+2.65%) | 38,099 |
5 Jun 2018 | USD | 10 | 10.11 | 9.59 | 9.81 | 9.81 | -0.19 (-1.90%) | 48,162 |
4 Jun 2018 | USD | 10.31 | 11.4689 | 9.56 | 10 | 10 | -0.13 (-1.28%) | 93,319 |
1 Jun 2018 | USD | 9.84 | 10.3 | 9.82 | 10.13 | 10.13 | +0.29 (+2.95%) | 53,342 |
31 May 2018 | USD | 9.89 | 10.16 | 9.815 | 9.84 | 9.84 | -0.23 (-2.28%) | 32,908 |
30 May 2018 | USD | 10.11 | 10.35 | 9.82 | 10.07 | 10.07 | +0.03 (+0.30%) | 31,318 |
29 May 2018 | USD | 9.9 | 10.6 | 9.66 | 10.04 | 10.04 | +0.07 (+0.70%) | 81,712 |
28 May 2018 | USD | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 9.92 | 10.2695 | 9.241 | 9.97 | 9.97 | +0.12 (+1.22%) | 107,988 |
24 May 2018 | USD | 9.28 | 10.49 | 9.07 | 9.85 | 9.85 | +0.63 (+6.83%) | 129,754 |
23 May 2018 | USD | 8.73 | 9.25 | 8.69 | 9.22 | 9.22 | +0.42 (+4.77%) | 69,967 |
22 May 2018 | USD | 9.04 | 9.04 | 8.61 | 8.8 | 8.8 | -0.31 (-3.40%) | 70,541 |
21 May 2018 | USD | 8.57 | 9.23 | 8.48 | 9.11 | 9.11 | +0.49 (+5.68%) | 46,017 |
18 May 2018 | USD | 8.88 | 8.88 | 8.55 | 8.62 | 8.62 | -0.16 (-1.82%) | 64,007 |
17 May 2018 | USD | 9.45 | 9.5 | 8.78 | 8.78 | 8.78 | -0.81 (-8.45%) | 152,358 |
16 May 2018 | USD | 10 | 10.28 | 9.16 | 9.59 | 9.59 | -0.34 (-3.42%) | 146,214 |
15 May 2018 | USD | 9.56 | 10.67 | 9.56 | 9.93 | 9.93 | +0.38 (+3.98%) | 89,004 |
14 May 2018 | USD | 10.31 | 10.67 | 9.4 | 9.55 | 9.55 | -0.75 (-7.28%) | 76,022 |
11 May 2018 | USD | 10.51 | 11.03 | 9.955 | 10.3 | 10.3 | -0.75 (-6.79%) | 79,260 |
10 May 2018 | USD | 10.2126 | 12.1093 | 10.2126 | 11.05 | 11.05 | +0.65 (+6.25%) | 196,483 |