Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | USD | 7.4 | 7.85 | 6.51 | 7.04 | 140.8 | +0.5 (+7.65%) | 168,414 |
6 Apr 2018 | USD | 6.64 | 6.64 | 6.4 | 6.54 | 130.8 | 0.0 (0.0%) | 13,873 |
5 Apr 2018 | USD | 6.64 | 6.7 | 6.52 | 6.54 | 130.8 | -0.11 (-1.65%) | 32,528 |
4 Apr 2018 | USD | 6.65 | 6.65 | 6.5 | 6.65 | 133 | +0.13 (+1.99%) | 12,878 |
3 Apr 2018 | USD | 6.55 | 6.68 | 6.501 | 6.52 | 130.4 | -0.02 (-0.31%) | 6,264 |
2 Apr 2018 | USD | 6.26 | 6.9 | 6.26 | 6.54 | 130.8 | +0.16 (+2.51%) | 18,826 |
30 Mar 2018 | USD | 6.38 | 6.38 | 6.38 | 6.38 | 127.6 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 6.505 | 6.69 | 6.3 | 6.38 | 127.6 | +0.18 (+2.90%) | 19,586 |
28 Mar 2018 | USD | 6.45 | 6.45 | 6.12 | 6.2 | 124 | -0.12 (-1.90%) | 14,326 |
27 Mar 2018 | USD | 6.72 | 6.8569 | 6.2501 | 6.32 | 126.4 | -0.49 (-7.20%) | 37,117 |
26 Mar 2018 | USD | 6.95 | 7.03 | 6.75 | 6.81 | 136.2 | -0.24 (-3.40%) | 51,714 |
23 Mar 2018 | USD | 7.02 | 7.26 | 7 | 7.05 | 141 | +0.01 (+0.14%) | 14,236 |
22 Mar 2018 | USD | 7.25 | 7.43 | 7.02 | 7.04 | 140.8 | -0.05 (-0.71%) | 74,918 |
21 Mar 2018 | USD | 7.1 | 7.28 | 7.02 | 7.09 | 141.8 | 0.0 (0.0%) | 38,710 |
20 Mar 2018 | USD | 7.14 | 7.22 | 7.0501 | 7.09 | 141.8 | -0.06 (-0.84%) | 64,465 |
19 Mar 2018 | USD | 7.15 | 7.21 | 7.11 | 7.15 | 143 | -0.06 (-0.83%) | 6,610 |
16 Mar 2018 | USD | 7.22 | 7.22 | 7.11 | 7.21 | 144.2 | +0.04 (+0.56%) | 8,786 |
15 Mar 2018 | USD | 7.3 | 7.3 | 7.1401 | 7.17 | 143.4 | -0.19 (-2.58%) | 14,766 |
14 Mar 2018 | USD | 7.39 | 7.39 | 7.1201 | 7.36 | 147.2 | +0.14 (+1.94%) | 11,320 |
13 Mar 2018 | USD | 7.5 | 7.5 | 7.2 | 7.22 | 144.4 | -0.28 (-3.73%) | 23,105 |
12 Mar 2018 | USD | 7.48 | 7.5 | 7.1395 | 7.5 | 150 | +0.14 (+1.90%) | 17,571 |
9 Mar 2018 | USD | 7.311 | 7.4016 | 7.3101 | 7.36 | 147.2 | +0.01 (+0.14%) | 3,604 |
8 Mar 2018 | USD | 7.43 | 7.48 | 7.35 | 7.35 | 147 | -0.13 (-1.74%) | 8,704 |
7 Mar 2018 | USD | 7.45 | 7.48 | 7.45 | 7.48 | 149.6 | +0.034 (+0.46%) | 934 |
6 Mar 2018 | USD | 7.59 | 7.6 | 7.2801 | 7.446 | 148.92 | -0.154 (-2.03%) | 20,047 |
5 Mar 2018 | USD | 7.34 | 7.6 | 7.1301 | 7.6 | 152 | +0.07 (+0.93%) | 22,717 |
2 Mar 2018 | USD | 7.05 | 7.55 | 7.02 | 7.53 | 150.6 | +0.42 (+5.91%) | 6,606 |
1 Mar 2018 | USD | 7.19 | 7.2476 | 7.05 | 7.11 | 142.2 | -0.1 (-1.39%) | 18,802 |
28 Feb 2018 | USD | 7.26 | 7.2718 | 7.1001 | 7.21 | 144.2 | -0.09 (-1.23%) | 9,554 |
27 Feb 2018 | USD | 7.546 | 7.546 | 7.3 | 7.3 | 146 | -0.08 (-1.08%) | 21,068 |