Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 6.55 | 6.57 | 6.53 | 6.53 | 6.53 | -0.02 (-0.31%) | 95,100 |
2 May 2018 | USD | 6.55 | 6.63 | 6.54 | 6.55 | 6.55 | -0.02 (-0.30%) | 75,000 |
1 May 2018 | USD | 6.76 | 6.76 | 6.54 | 6.57 | 6.57 | -0.23 (-3.38%) | 208,200 |
30 Apr 2018 | USD | 6.72 | 6.85 | 6.68 | 6.8 | 6.8 | +0.07 (+1.04%) | 255,200 |
27 Apr 2018 | USD | 6.75 | 6.89 | 6.68 | 6.73 | 6.73 | +0.04 (+0.60%) | 300,300 |
26 Apr 2018 | USD | 6.67 | 6.74 | 6.66 | 6.69 | 6.69 | +0.02 (+0.30%) | 177,700 |
25 Apr 2018 | USD | 6.71 | 6.72 | 6.66 | 6.67 | 6.67 | -0.09 (-1.33%) | 104,000 |
24 Apr 2018 | USD | 6.74 | 6.83 | 6.72 | 6.76 | 6.76 | +0.06 (+0.90%) | 116,400 |
23 Apr 2018 | USD | 6.66 | 6.75 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 107,800 |
20 Apr 2018 | USD | 6.66 | 6.89 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 189,500 |
19 Apr 2018 | USD | 6.8 | 6.851 | 6.66 | 6.7 | 6.7 | -0.12 (-1.76%) | 239,500 |
18 Apr 2018 | USD | 6.77 | 6.9 | 6.72 | 6.82 | 6.82 | +0.03 (+0.44%) | 479,400 |
17 Apr 2018 | USD | 6.72 | 6.835 | 6.65 | 6.79 | 6.79 | +0.08 (+1.19%) | 545,800 |
16 Apr 2018 | USD | 6.85 | 6.85 | 6.61 | 6.71 | 6.71 | -0.16 (-2.33%) | 361,800 |
13 Apr 2018 | USD | 7 | 7.09 | 6.71 | 6.87 | 6.87 | -0.1 (-1.43%) | 436,200 |
12 Apr 2018 | USD | 7.04 | 7.09 | 6.81 | 6.97 | 6.97 | -0.05 (-0.71%) | 310,600 |
11 Apr 2018 | USD | 7.05 | 7.115 | 7 | 7.02 | 7.02 | 0.0 (0.0%) | 450,500 |
10 Apr 2018 | USD | 7.25 | 7.25 | 7.02 | 7.02 | 7.02 | -0.06 (-0.85%) | 311,100 |
9 Apr 2018 | USD | 7.1 | 7.24 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 105,500 |
6 Apr 2018 | USD | 7.08 | 7.25 | 7.02 | 7.08 | 7.08 | -0.04 (-0.56%) | 361,100 |
5 Apr 2018 | USD | 7.3 | 7.355 | 7.1 | 7.12 | 7.12 | -0.17 (-2.33%) | 227,300 |
4 Apr 2018 | USD | 7.01 | 7.4 | 7.01 | 7.29 | 7.29 | +0.17 (+2.39%) | 176,600 |
3 Apr 2018 | USD | 7.21 | 7.375 | 7.11 | 7.12 | 7.12 | -0.07 (-0.97%) | 391,900 |
2 Apr 2018 | USD | 7.35 | 7.395 | 7.16 | 7.19 | 7.19 | -0.26 (-3.49%) | 293,200 |
30 Mar 2018 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 7.35 | 7.58 | 7.3 | 7.45 | 7.45 | +0.12 (+1.64%) | 388,600 |
28 Mar 2018 | USD | 7.33 | 7.37 | 7.15 | 7.33 | 7.33 | 0.0 (0.0%) | 201,000 |
27 Mar 2018 | USD | 7.31 | 7.59 | 7.31 | 7.33 | 7.33 | +0.08 (+1.10%) | 338,100 |
26 Mar 2018 | USD | 8 | 8.04 | 7.11 | 7.25 | 7.25 | -0.7 (-8.81%) | 852,400 |
23 Mar 2018 | USD | 7.93 | 8.1 | 7.89 | 7.95 | 7.95 | -0.05 (-0.63%) | 662,100 |