Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 6.04 | 6.44 | 6.03 | 6.37 | 6.37 | +0.34 (+5.64%) | 102,790 |
25 Jun 2018 | USD | 6.08 | 6.09 | 5.83 | 6.03 | 6.03 | -0.05 (-0.82%) | 103,225 |
22 Jun 2018 | USD | 6.09 | 6.1 | 5.99 | 6.08 | 6.08 | +0.02 (+0.33%) | 209,410 |
21 Jun 2018 | USD | 6.12 | 6.19 | 5.965 | 6.06 | 6.06 | -0.05 (-0.82%) | 108,542 |
20 Jun 2018 | USD | 6.25 | 6.33 | 6.11 | 6.11 | 6.11 | -0.13 (-2.08%) | 95,208 |
19 Jun 2018 | USD | 6.09 | 6.26 | 5.98 | 6.24 | 6.24 | +0.14 (+2.30%) | 161,046 |
18 Jun 2018 | USD | 6.13 | 6.18 | 6.06 | 6.1 | 6.1 | -0.05 (-0.81%) | 81,726 |
15 Jun 2018 | USD | 6.14 | 6.21 | 6.04 | 6.15 | 6.15 | +0.01 (+0.16%) | 126,358 |
14 Jun 2018 | USD | 6.1 | 6.21 | 6.03 | 6.14 | 6.14 | +0.04 (+0.66%) | 77,299 |
13 Jun 2018 | USD | 6.22 | 6.27 | 5.86 | 6.1 | 6.1 | -0.14 (-2.24%) | 190,062 |
12 Jun 2018 | USD | 6.32 | 6.32 | 6.16 | 6.24 | 6.24 | -0.08 (-1.27%) | 55,365 |
11 Jun 2018 | USD | 6.37 | 6.45 | 6.31 | 6.32 | 6.32 | -0.02 (-0.32%) | 185,497 |
8 Jun 2018 | USD | 6.39 | 6.48 | 6.19 | 6.34 | 6.34 | -0.06 (-0.94%) | 172,011 |
7 Jun 2018 | USD | 6.87 | 6.87 | 6.34 | 6.4 | 6.4 | -0.49 (-7.11%) | 154,098 |
6 Jun 2018 | USD | 6.33 | 7.025 | 6.33 | 6.89 | 6.89 | +0.57 (+9.02%) | 283,304 |
5 Jun 2018 | USD | 5.93 | 6.43 | 5.91 | 6.32 | 6.32 | +0.42 (+7.12%) | 171,855 |
4 Jun 2018 | USD | 5.85 | 5.92 | 5.81 | 5.9 | 5.9 | +0.06 (+1.03%) | 76,847 |
1 Jun 2018 | USD | 5.73 | 5.87 | 5.7081 | 5.84 | 5.84 | +0.13 (+2.28%) | 101,607 |
31 May 2018 | USD | 5.91 | 5.94 | 5.67 | 5.71 | 5.71 | -0.2 (-3.38%) | 143,137 |
30 May 2018 | USD | 5.8 | 5.98 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 146,582 |
29 May 2018 | USD | 5.94 | 6 | 5.73 | 5.84 | 5.84 | -0.13 (-2.18%) | 87,509 |
28 May 2018 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 6.02 | 6.03 | 5.9 | 5.97 | 5.97 | -0.06 (-1.00%) | 77,974 |
24 May 2018 | USD | 6.04 | 6.07 | 5.95 | 6.03 | 6.03 | -0.02 (-0.33%) | 99,183 |
23 May 2018 | USD | 6.22 | 6.2898 | 6.03 | 6.05 | 6.05 | -0.14 (-2.26%) | 92,310 |
22 May 2018 | USD | 6.29 | 6.38 | 6.18 | 6.19 | 6.19 | -0.08 (-1.28%) | 88,855 |
21 May 2018 | USD | 6.36 | 6.47 | 6.22 | 6.27 | 6.27 | -0.07 (-1.10%) | 134,291 |
18 May 2018 | USD | 6.59 | 6.68 | 6.31 | 6.34 | 6.34 | -0.25 (-3.79%) | 192,611 |
17 May 2018 | USD | 6.21 | 6.65 | 6.21 | 6.59 | 6.59 | +0.35 (+5.61%) | 229,684 |
16 May 2018 | USD | 6.22 | 6.32 | 6.19 | 6.24 | 6.24 | +0.06 (+0.97%) | 245,611 |