Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 7.31 | 7.62 | 7.31 | 7.38 | 7.38 | +0.11 (+1.51%) | 60,375 |
9 May 2018 | USD | 7.08 | 7.29 | 7.04 | 7.27 | 7.27 | +0.19 (+2.68%) | 34,371 |
8 May 2018 | USD | 6.7 | 7.27 | 6.7 | 7.08 | 7.08 | +0.29 (+4.27%) | 73,021 |
7 May 2018 | USD | 6.76 | 6.96 | 6.6491 | 6.79 | 6.79 | +0.08 (+1.19%) | 38,945 |
4 May 2018 | USD | 6.53 | 6.8 | 6.53 | 6.71 | 6.71 | +0.17 (+2.60%) | 20,441 |
3 May 2018 | USD | 6.48 | 6.6 | 6.41 | 6.54 | 6.54 | +0.06 (+0.93%) | 19,740 |
2 May 2018 | USD | 6.55 | 6.66 | 6.45 | 6.48 | 6.48 | -0.06 (-0.92%) | 25,712 |
1 May 2018 | USD | 6.54 | 6.56 | 6.42 | 6.54 | 6.54 | 0.0 (0.0%) | 23,607 |
30 Apr 2018 | USD | 6.3 | 6.61 | 6.3 | 6.54 | 6.54 | +0.17 (+2.67%) | 19,814 |
27 Apr 2018 | USD | 6.61 | 6.795 | 6.36 | 6.37 | 6.37 | -0.24 (-3.63%) | 47,457 |
26 Apr 2018 | USD | 6.9 | 6.93 | 6.57 | 6.61 | 6.61 | -0.24 (-3.50%) | 34,252 |
25 Apr 2018 | USD | 6.83 | 6.94 | 6.734 | 6.85 | 6.85 | 0.0 (0.0%) | 20,117 |
24 Apr 2018 | USD | 7.02 | 7.0558 | 6.73 | 6.85 | 6.85 | -0.13 (-1.86%) | 38,366 |
23 Apr 2018 | USD | 6.94 | 7.09 | 6.5 | 6.98 | 6.98 | +0.09 (+1.31%) | 26,524 |
20 Apr 2018 | USD | 6.98 | 7.25 | 6.87 | 6.89 | 6.89 | -0.12 (-1.71%) | 65,395 |
19 Apr 2018 | USD | 6.77 | 7.04 | 6.77 | 7.01 | 7.01 | +0.26 (+3.85%) | 27,645 |
18 Apr 2018 | USD | 6.82 | 7.02 | 6.69 | 6.75 | 6.75 | -0.22 (-3.16%) | 39,747 |
17 Apr 2018 | USD | 6.57 | 7 | 6.47 | 6.97 | 6.97 | +0.43 (+6.57%) | 39,097 |
16 Apr 2018 | USD | 6.81 | 6.81 | 6.43 | 6.54 | 6.54 | -0.22 (-3.25%) | 82,943 |
13 Apr 2018 | USD | 6.86 | 6.86 | 6.64 | 6.76 | 6.76 | -0.04 (-0.59%) | 31,370 |
12 Apr 2018 | USD | 6.99 | 6.996 | 6.74 | 6.8 | 6.8 | -0.17 (-2.44%) | 21,862 |
11 Apr 2018 | USD | 6.79 | 7.04 | 6.79 | 6.97 | 6.97 | +0.17 (+2.50%) | 72,411 |
10 Apr 2018 | USD | 6.57 | 6.85 | 6.57 | 6.8 | 6.8 | +0.3 (+4.62%) | 43,105 |
9 Apr 2018 | USD | 6.59 | 6.73 | 6.47 | 6.5 | 6.5 | -0.11 (-1.66%) | 46,770 |
6 Apr 2018 | USD | 6.76 | 6.82 | 6.47 | 6.61 | 6.61 | -0.2 (-2.94%) | 40,222 |
5 Apr 2018 | USD | 6.95 | 6.98 | 6.77 | 6.81 | 6.81 | -0.04 (-0.58%) | 51,321 |
4 Apr 2018 | USD | 6.81 | 6.99 | 6.76 | 6.85 | 6.85 | -0.07 (-1.01%) | 28,848 |
3 Apr 2018 | USD | 6.94 | 7 | 6.73 | 6.92 | 6.92 | +0.07 (+1.02%) | 57,194 |
2 Apr 2018 | USD | 6.86 | 7.04 | 6.8 | 6.85 | 6.85 | -0.02 (-0.29%) | 71,972 |
30 Mar 2018 | USD | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 0 |