Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 7.85 | 7.95 | 7.85 | 7.85 | 31.4 | -0.05 (-0.63%) | 288,032 |
15 May 2018 | USD | 7.85 | 7.95 | 7.85 | 7.9 | 31.6 | +0.05 (+0.64%) | 258,630 |
14 May 2018 | USD | 7.9 | 7.9 | 7.8 | 7.85 | 31.4 | 0.0 (0.0%) | 402,038 |
11 May 2018 | USD | 7.85 | 7.93 | 7.8 | 7.85 | 31.4 | -0.05 (-0.63%) | 328,645 |
10 May 2018 | USD | 7.8 | 7.95 | 7.8 | 7.9 | 31.6 | +0.1 (+1.28%) | 346,038 |
9 May 2018 | USD | 7.75 | 7.85 | 7.7 | 7.8 | 31.2 | +0.05 (+0.65%) | 251,700 |
8 May 2018 | USD | 7.65 | 7.775 | 7.65 | 7.75 | 31 | +0.1 (+1.31%) | 257,370 |
7 May 2018 | USD | 7.6 | 7.7 | 7.575 | 7.65 | 30.6 | +0.05 (+0.66%) | 163,791 |
4 May 2018 | USD | 7.55 | 7.65 | 7.53 | 7.6 | 30.4 | 0.0 (0.0%) | 203,004 |
3 May 2018 | USD | 7.55 | 7.6 | 7.4666 | 7.6 | 30.4 | 0.0 (0.0%) | 181,909 |
2 May 2018 | USD | 7.6 | 7.6 | 7.5 | 7.6 | 30.4 | 0.0 (0.0%) | 187,355 |
1 May 2018 | USD | 7.6 | 7.638 | 7.55 | 7.6 | 30.4 | 0.0 (0.0%) | 175,194 |
30 Apr 2018 | USD | 7.5 | 7.65 | 7.5 | 7.6 | 30.4 | +0.1 (+1.33%) | 234,299 |
27 Apr 2018 | USD | 7.5 | 7.55 | 7.45 | 7.5 | 30 | 0.0 (0.0%) | 141,696 |
26 Apr 2018 | USD | 7.4 | 7.5 | 7.35 | 7.5 | 30 | +0.1 (+1.35%) | 233,071 |
25 Apr 2018 | USD | 7.4 | 7.45 | 7.35 | 7.4 | 29.6 | 0.0 (0.0%) | 205,101 |
24 Apr 2018 | USD | 7.5 | 7.55 | 7.39 | 7.4 | 29.6 | -0.05 (-0.67%) | 278,842 |
23 Apr 2018 | USD | 7.45 | 7.5 | 7.4 | 7.45 | 29.8 | +0.05 (+0.68%) | 213,409 |
20 Apr 2018 | USD | 7.45 | 7.55 | 7.375 | 7.4 | 29.6 | -0.05 (-0.67%) | 326,623 |
19 Apr 2018 | USD | 7.45 | 7.55 | 7.45 | 7.45 | 29.8 | 0.0 (0.0%) | 184,019 |
18 Apr 2018 | USD | 7.5 | 7.6 | 7.45 | 7.45 | 29.8 | -0.05 (-0.67%) | 238,100 |
17 Apr 2018 | USD | 7.55 | 7.575 | 7.5 | 7.5 | 30 | 0.0 (0.0%) | 214,060 |
16 Apr 2018 | USD | 7.55 | 7.6 | 7.5 | 7.5 | 30 | -0.05 (-0.66%) | 220,057 |
13 Apr 2018 | USD | 7.5 | 7.575 | 7.45 | 7.55 | 30.2 | +0.05 (+0.67%) | 189,989 |
12 Apr 2018 | USD | 7.5 | 7.575 | 7.45 | 7.5 | 30 | 0.0 (0.0%) | 239,150 |
11 Apr 2018 | USD | 7.5 | 7.6 | 7.45 | 7.5 | 30 | 0.0 (0.0%) | 343,035 |
10 Apr 2018 | USD | 7.55 | 7.6 | 7.5 | 7.5 | 30 | 0.0 (0.0%) | 205,011 |
9 Apr 2018 | USD | 7.55 | 7.6 | 7.4658 | 7.5 | 30 | 0.0 (0.0%) | 261,966 |
6 Apr 2018 | USD | 7.45 | 7.5792 | 7.45 | 7.5 | 30 | 0.0 (0.0%) | 277,420 |
5 Apr 2018 | USD | 7.5 | 7.625 | 7.475 | 7.5 | 30 | 0.0 (0.0%) | 406,211 |