Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 8.71 | 9.52 | 8.6 | 9.03 | 9.03 | +0.35 (+4.03%) | 26,466 |
19 Jun 2018 | USD | 8.79 | 9.262 | 8.65 | 8.68 | 8.68 | -0.17 (-1.92%) | 47,308 |
18 Jun 2018 | USD | 8.91 | 9.54 | 8.85 | 8.85 | 8.85 | +0.35 (+4.12%) | 61,694 |
15 Jun 2018 | USD | 9.85 | 10.4781 | 8.37 | 8.5 | 8.5 | -1.39 (-14.05%) | 132,207 |
14 Jun 2018 | USD | 9.91 | 11.1371 | 9.8 | 9.89 | 9.89 | +0.09 (+0.92%) | 48,301 |
13 Jun 2018 | USD | 10.05 | 10.59 | 9.8 | 9.8 | 9.8 | -0.07 (-0.71%) | 47,457 |
12 Jun 2018 | USD | 10.8 | 11.1 | 9.81 | 9.87 | 9.87 | -0.85 (-7.93%) | 54,299 |
11 Jun 2018 | USD | 10.52 | 11.1 | 10.3 | 10.72 | 10.72 | +0.37 (+3.57%) | 52,944 |
8 Jun 2018 | USD | 10.8 | 11.48 | 10.3 | 10.35 | 10.35 | -0.51 (-4.70%) | 43,283 |
7 Jun 2018 | USD | 11.66 | 11.66 | 10.81 | 10.86 | 10.86 | +0.05 (+0.46%) | 16,596 |
6 Jun 2018 | USD | 11.15 | 11.45 | 10.79 | 10.81 | 10.81 | +0.05 (+0.46%) | 21,857 |
5 Jun 2018 | USD | 11.84 | 11.84 | 10.76 | 10.76 | 10.76 | -0.22 (-2.00%) | 39,109 |
4 Jun 2018 | USD | 11.61 | 11.61 | 10.5 | 10.98 | 10.98 | -0.15 (-1.35%) | 82,482 |
1 Jun 2018 | USD | 11.125 | 11.199 | 11.01 | 11.13 | 11.13 | +0.14 (+1.27%) | 22,825 |
31 May 2018 | USD | 11.315 | 11.4 | 10.99 | 10.99 | 10.99 | -0.24 (-2.14%) | 32,369 |
30 May 2018 | USD | 11.56 | 11.59 | 11.2 | 11.23 | 11.23 | -0.03 (-0.27%) | 13,997 |
29 May 2018 | USD | 11.11 | 11.61 | 11.025 | 11.26 | 11.26 | +0.45 (+4.16%) | 11,403 |
28 May 2018 | USD | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 11 | 11.44 | 10.63 | 10.81 | 10.81 | -0.09 (-0.83%) | 29,197 |
24 May 2018 | USD | 10.61 | 11.66 | 10.38 | 10.9 | 10.9 | +0.36 (+3.42%) | 130,821 |
23 May 2018 | USD | 11.11 | 11.15 | 10.1 | 10.54 | 10.54 | -0.64 (-5.72%) | 11,155 |
22 May 2018 | USD | 10.79 | 11.19 | 10.28 | 11.18 | 11.18 | +0.39 (+3.61%) | 18,526 |
21 May 2018 | USD | 10.5 | 11 | 10 | 10.79 | 10.79 | +0.44 (+4.25%) | 22,945 |
18 May 2018 | USD | 10.61 | 10.61 | 10.255 | 10.35 | 10.35 | -0.19 (-1.80%) | 4,720 |
17 May 2018 | USD | 9.89 | 10.69 | 8.92 | 10.54 | 10.54 | +0.55 (+5.51%) | 17,841 |
16 May 2018 | USD | 9.8 | 10.305 | 9.8 | 9.99 | 9.99 | +0.19 (+1.94%) | 38,200 |
15 May 2018 | USD | 9.51 | 9.931 | 9.51 | 9.8 | 9.8 | +0.3 (+3.16%) | 19,589 |
14 May 2018 | USD | 9.99 | 10.21 | 9.17 | 9.5 | 9.5 | -0.49 (-4.90%) | 25,001 |
11 May 2018 | USD | 9.96 | 10.17 | 8.9 | 9.99 | 9.99 | +0.06 (+0.60%) | 19,482 |
10 May 2018 | USD | 8.9 | 9.98 | 8.9 | 9.93 | 9.93 | +1.13 (+12.84%) | 25,328 |