Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | USD | 7.88 | 7.96 | 7.88 | 7.9 | 7.9 | +0.01 (+0.13%) | 131,045 |
6 Jun 2018 | USD | 7.71 | 7.95 | 7.71 | 7.89 | 7.89 | +0.17 (+2.20%) | 164,345 |
5 Jun 2018 | USD | 7.56 | 7.76 | 7.54 | 7.72 | 7.72 | +0.18 (+2.39%) | 337,967 |
4 Jun 2018 | USD | 7.58 | 7.69 | 7.44 | 7.54 | 7.54 | -0.04 (-0.53%) | 446,775 |
1 Jun 2018 | USD | 7.7 | 7.79 | 7.56 | 7.58 | 7.58 | -0.08 (-1.04%) | 58,243 |
31 May 2018 | USD | 7.62 | 7.71 | 7.62 | 7.66 | 7.66 | +0.04 (+0.52%) | 94,436 |
30 May 2018 | USD | 7.73 | 7.95 | 7.58 | 7.62 | 7.62 | -0.1 (-1.30%) | 137,557 |
29 May 2018 | USD | 7.55 | 7.8 | 7.55 | 7.72 | 7.72 | +0.09 (+1.18%) | 131,715 |
28 May 2018 | USD | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 7.65 | 7.75 | 7.52 | 7.63 | 7.63 | -0.01 (-0.13%) | 159,105 |
24 May 2018 | USD | 7.89 | 7.92 | 7.6 | 7.64 | 7.64 | -0.26 (-3.29%) | 254,885 |
23 May 2018 | USD | 8.01 | 8.08 | 7.9 | 7.9 | 7.9 | -0.14 (-1.74%) | 254,403 |
22 May 2018 | USD | 8.5 | 8.5 | 8.01 | 8.04 | 8.04 | -0.43 (-5.08%) | 248,131 |
21 May 2018 | USD | 8.45 | 8.52 | 8.41 | 8.47 | 8.47 | +0.05 (+0.59%) | 185,396 |
18 May 2018 | USD | 8.56 | 8.78 | 8.4 | 8.42 | 8.42 | -0.09 (-1.06%) | 149,341 |
17 May 2018 | USD | 8.51 | 8.59 | 8.47 | 8.51 | 8.51 | 0.0 (0.0%) | 184,402 |
16 May 2018 | USD | 8.62 | 8.66 | 8.44 | 8.51 | 8.51 | -0.11 (-1.28%) | 132,144 |
15 May 2018 | USD | 8.32 | 8.72 | 8.32 | 8.62 | 8.62 | +0.3 (+3.61%) | 140,488 |
14 May 2018 | USD | 8.45 | 8.49 | 8.3 | 8.32 | 8.32 | -0.13 (-1.54%) | 93,930 |
11 May 2018 | USD | 8.45 | 8.7 | 8.4 | 8.45 | 8.45 | +0.01 (+0.12%) | 168,833 |
10 May 2018 | USD | 8.44 | 8.49 | 8.38 | 8.44 | 8.44 | +0.05 (+0.60%) | 128,351 |
9 May 2018 | USD | 8.36 | 8.5 | 8.15 | 8.39 | 8.39 | +0.01 (+0.12%) | 230,115 |
8 May 2018 | USD | 8.36 | 8.55 | 8.34 | 8.38 | 8.38 | -0.08 (-0.95%) | 178,386 |
7 May 2018 | USD | 8.55 | 8.64 | 8.38 | 8.46 | 8.46 | -0.03 (-0.35%) | 192,937 |
4 May 2018 | USD | 8.43 | 8.6466 | 8.35 | 8.49 | 8.49 | +0.04 (+0.47%) | 202,126 |
3 May 2018 | USD | 8.46 | 8.6 | 8.29 | 8.45 | 8.45 | -0.03 (-0.35%) | 207,886 |
2 May 2018 | USD | 8.09 | 8.65 | 8.09 | 8.48 | 8.48 | +0.39 (+4.82%) | 275,481 |
1 May 2018 | USD | 8.4 | 8.46 | 7.82 | 8.09 | 8.09 | +0.45 (+5.89%) | 727,749 |
30 Apr 2018 | USD | 7.55 | 7.86 | 7.51 | 7.64 | 7.64 | +0.12 (+1.60%) | 193,807 |
27 Apr 2018 | USD | 7.37 | 7.63 | 7.35 | 7.52 | 7.52 | +0.16 (+2.17%) | 154,026 |