Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 5.6 | 5.695 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 76,857 |
4 Jul 2018 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 5.97 | 5.973 | 5.41 | 5.53 | 5.53 | -0.44 (-7.37%) | 148,506 |
2 Jul 2018 | USD | 5.64 | 6.08 | 5.49 | 5.97 | 5.97 | +0.15 (+2.58%) | 160,787 |
29 Jun 2018 | USD | 6.14 | 6.175 | 5.47 | 5.82 | 5.82 | -0.33 (-5.37%) | 383,232 |
28 Jun 2018 | USD | 6.14 | 6.39 | 5.82 | 6.15 | 6.15 | +0.02 (+0.33%) | 128,852 |
27 Jun 2018 | USD | 6.41 | 6.52 | 5.84 | 6.13 | 6.13 | -0.43 (-6.55%) | 225,608 |
26 Jun 2018 | USD | 6.46 | 6.84 | 6.17 | 6.56 | 6.56 | +0.14 (+2.18%) | 575,409 |
25 Jun 2018 | USD | 6.3 | 6.56 | 6.24 | 6.42 | 6.42 | +0.06 (+0.94%) | 236,082 |
22 Jun 2018 | USD | 5.9 | 6.57 | 5.551 | 6.36 | 6.36 | +0.52 (+8.90%) | 449,522 |
21 Jun 2018 | USD | 6.16 | 6.35 | 5.47 | 5.84 | 5.84 | -0.265 (-4.34%) | 374,366 |
20 Jun 2018 | USD | 5.85 | 6.62 | 5.85 | 6.105 | 6.105 | +0.355 (+6.17%) | 797,157 |
19 Jun 2018 | USD | 6.19 | 6.24 | 5.65 | 5.75 | 5.75 | -0.54 (-8.59%) | 542,409 |
18 Jun 2018 | USD | 5.3 | 6.443 | 5.15 | 6.29 | 6.29 | +0.98 (+18.46%) | 1,557,325 |
15 Jun 2018 | USD | 4.8 | 5.37 | 4.57 | 5.31 | 5.31 | +0.12 (+2.31%) | 2,580,294 |
14 Jun 2018 | USD | 3.95 | 5.47 | 3.84 | 5.19 | 5.19 | +1.74 (+50.43%) | 13,491,783 |
13 Jun 2018 | USD | 3.35 | 3.595 | 3.35 | 3.45 | 3.45 | +0.11 (+3.29%) | 211,446 |
12 Jun 2018 | USD | 3.14 | 3.41 | 3.13 | 3.34 | 3.34 | +0.21 (+6.71%) | 161,074 |
11 Jun 2018 | USD | 3.1 | 3.25 | 3.1 | 3.13 | 3.13 | +0.04 (+1.29%) | 82,183 |
8 Jun 2018 | USD | 3.08 | 3.15 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 99,528 |
7 Jun 2018 | USD | 3.12 | 3.2 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 68,039 |
6 Jun 2018 | USD | 3.13 | 3.189 | 3.03 | 3.14 | 3.14 | +0.04 (+1.29%) | 95,717 |
5 Jun 2018 | USD | 3.1 | 3.2 | 3.09 | 3.1 | 3.1 | +0.01 (+0.32%) | 98,394 |
4 Jun 2018 | USD | 3.19 | 3.25 | 3.09 | 3.09 | 3.09 | -0.1 (-3.13%) | 104,423 |
1 Jun 2018 | USD | 3.21 | 3.23 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 59,132 |
31 May 2018 | USD | 3.24 | 3.36 | 3.14 | 3.17 | 3.17 | -0.06 (-1.86%) | 48,162 |
30 May 2018 | USD | 3.46 | 3.46 | 3.21 | 3.23 | 3.23 | -0.24 (-6.92%) | 134,084 |
29 May 2018 | USD | 3.55 | 3.55 | 3.34 | 3.47 | 3.47 | -0.08 (-2.25%) | 129,655 |
28 May 2018 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 3.34 | 3.56 | 3.25 | 3.55 | 3.55 | +0.23 (+6.93%) | 287,294 |