Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | USD | 9.3034 | 9.39 | 9.26 | 9.26 | 9.26 | +0.09 (+0.98%) | 6,210 |
7 Jun 2018 | USD | 9.41 | 9.54 | 9.17 | 9.17 | 9.17 | -0.28 (-2.96%) | 5,500 |
6 Jun 2018 | USD | 9.1387 | 9.7446 | 9.1387 | 9.45 | 9.45 | +0.59 (+6.66%) | 13,991 |
5 Jun 2018 | USD | 9.29 | 9.29 | 8.6 | 8.86 | 8.86 | -0.24 (-2.64%) | 91,200 |
4 Jun 2018 | USD | 10.17 | 10.17 | 9.05 | 9.1 | 9.1 | -0.88 (-8.82%) | 91,896 |
1 Jun 2018 | USD | 9.81 | 9.99 | 9.65 | 9.98 | 9.98 | +0.8 (+8.71%) | 153,604 |
31 May 2018 | USD | 9.58 | 9.58 | 8.99 | 9.18 | 9.18 | -0.06 (-0.65%) | 8,893 |
30 May 2018 | USD | 9.05 | 9.68 | 9 | 9.24 | 9.24 | -0.08 (-0.86%) | 17,353 |
29 May 2018 | USD | 9.5 | 9.7 | 9.2526 | 9.32 | 9.32 | -0.05 (-0.53%) | 2,692 |
28 May 2018 | USD | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 9.63 | 9.87 | 8.82 | 9.37 | 9.37 | -0.53 (-5.35%) | 131,515 |
24 May 2018 | USD | 9.65 | 10 | 9.4102 | 9.9 | 9.9 | +0.06 (+0.61%) | 15,500 |
23 May 2018 | USD | 9.82 | 9.93 | 9.5308 | 9.84 | 9.84 | -0.16 (-1.60%) | 4,900 |
22 May 2018 | USD | 10.06 | 10.18 | 9.54 | 10 | 10 | -0.08 (-0.79%) | 24,750 |
21 May 2018 | USD | 10.08 | 10.08 | 9.36 | 10.08 | 10.08 | +0.34 (+3.49%) | 8,200 |
18 May 2018 | USD | 9.82 | 9.99 | 9.74 | 9.74 | 9.74 | -0.31 (-3.08%) | 5,950 |
17 May 2018 | USD | 9.9738 | 10.05 | 9.9738 | 10.05 | 10.05 | -0.09 (-0.89%) | 2,100 |
16 May 2018 | USD | 10.05 | 10.18 | 9.474 | 10.14 | 10.14 | +0.16 (+1.60%) | 19,454 |
15 May 2018 | USD | 9.8 | 9.99 | 9.51 | 9.98 | 9.98 | +0.28 (+2.89%) | 14,524 |
14 May 2018 | USD | 9.5 | 9.99 | 9.192 | 9.7 | 9.7 | +0.2 (+2.11%) | 13,232 |
11 May 2018 | USD | 9.47 | 9.5 | 9.11 | 9.5 | 9.5 | +0.1 (+1.06%) | 23,650 |
10 May 2018 | USD | 9.25 | 9.48 | 9.1 | 9.4 | 9.4 | +0.17 (+1.84%) | 17,412 |
9 May 2018 | USD | 8.72 | 9.45 | 8.61 | 9.23 | 9.23 | +1.03 (+12.56%) | 16,974 |
8 May 2018 | USD | 8.28 | 8.48 | 8.1246 | 8.2 | 8.2 | -0.05 (-0.61%) | 3,656 |
7 May 2018 | USD | 8.53 | 8.98 | 7.896 | 8.25 | 8.25 | -0.11 (-1.32%) | 17,650 |
4 May 2018 | USD | 8.12 | 8.38 | 8 | 8.36 | 8.36 | +0.522 (+6.66%) | 7,040 |
3 May 2018 | USD | 7.8195 | 7.99 | 7.77 | 7.838 | 7.838 | -0.652 (-7.68%) | 11,262 |
2 May 2018 | USD | 8.21 | 8.6 | 8.1941 | 8.49 | 8.49 | +0.07 (+0.83%) | 12,167 |
1 May 2018 | USD | 8.35 | 8.81 | 8.032 | 8.42 | 8.42 | +0.07 (+0.84%) | 17,100 |
30 Apr 2018 | USD | 8.78 | 8.78 | 8.35 | 8.35 | 8.35 | -0.02 (-0.24%) | 1,850 |