Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 8.98 | 9.03 | 8.7 | 8.73 | 8.73 | -0.22 (-2.46%) | 142,115 |
12 Jun 2018 | USD | 9.1 | 9.1 | 8.88 | 8.95 | 8.95 | -0.17 (-1.86%) | 185,016 |
11 Jun 2018 | USD | 8.9 | 9.145 | 8.86 | 9.12 | 9.12 | +0.22 (+2.47%) | 239,993 |
8 Jun 2018 | USD | 8.86 | 9 | 8.84 | 8.9 | 8.9 | +0.04 (+0.45%) | 408,441 |
7 Jun 2018 | USD | 8.95 | 9.03 | 8.835 | 8.86 | 8.86 | -0.1 (-1.12%) | 171,078 |
6 Jun 2018 | USD | 8.92 | 9.1553 | 8.87 | 8.96 | 8.96 | +0.08 (+0.90%) | 294,312 |
5 Jun 2018 | USD | 8.67 | 8.99 | 8.6292 | 8.88 | 8.88 | +0.11 (+1.25%) | 794,616 |
4 Jun 2018 | USD | 8.71 | 8.84 | 8.65 | 8.77 | 8.77 | -0.01 (-0.11%) | 266,842 |
1 Jun 2018 | USD | 8.9 | 8.9 | 8.63 | 8.78 | 8.78 | -0.01 (-0.11%) | 869,252 |
31 May 2018 | USD | 8.84 | 8.91 | 8.72 | 8.79 | 8.79 | -0.05 (-0.57%) | 182,866 |
30 May 2018 | USD | 8.91 | 9.06 | 8.82 | 8.84 | 8.84 | -0.04 (-0.45%) | 138,860 |
29 May 2018 | USD | 8.71 | 8.92 | 8.66 | 8.88 | 8.88 | +0.11 (+1.25%) | 106,272 |
28 May 2018 | USD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 8.61 | 8.78 | 8.53 | 8.77 | 8.77 | +0.17 (+1.98%) | 260,823 |
24 May 2018 | USD | 8.65 | 8.68 | 8.59 | 8.6 | 8.6 | -0.05 (-0.58%) | 90,603 |
23 May 2018 | USD | 8.65 | 8.67 | 8.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 80,184 |
22 May 2018 | USD | 8.73 | 8.74 | 8.59 | 8.66 | 8.66 | -0.08 (-0.92%) | 159,258 |
21 May 2018 | USD | 8.71 | 8.825 | 8.29 | 8.74 | 8.74 | +0.03 (+0.34%) | 210,642 |
18 May 2018 | USD | 8.83 | 8.85 | 8.7 | 8.71 | 8.71 | -0.09 (-1.02%) | 155,814 |
17 May 2018 | USD | 8.85 | 8.89 | 8.77 | 8.8 | 8.8 | -0.06 (-0.68%) | 93,302 |
16 May 2018 | USD | 8.77 | 8.92 | 8.77 | 8.86 | 8.86 | +0.13 (+1.49%) | 262,128 |
15 May 2018 | USD | 8.82 | 8.84 | 8.73 | 8.73 | 8.73 | -0.1 (-1.13%) | 335,923 |
14 May 2018 | USD | 8.99 | 9.04 | 8.8 | 8.83 | 8.83 | -0.17 (-1.89%) | 216,872 |
11 May 2018 | USD | 9.07 | 9.07 | 8.95 | 9 | 9 | -0.07 (-0.77%) | 108,786 |
10 May 2018 | USD | 9.2 | 9.2 | 9.01 | 9.07 | 9.07 | -0.08 (-0.87%) | 120,986 |
9 May 2018 | USD | 9.09 | 9.34 | 8.88 | 9.15 | 9.15 | +0.09 (+0.99%) | 306,211 |
8 May 2018 | USD | 9.35 | 9.62 | 8.97 | 9.06 | 9.06 | -0.62 (-6.40%) | 504,786 |
7 May 2018 | USD | 9.76 | 9.81 | 9.66 | 9.68 | 9.68 | -0.09 (-0.92%) | 151,067 |
4 May 2018 | USD | 9.71 | 9.86 | 9.71 | 9.77 | 9.77 | +0.05 (+0.51%) | 111,472 |
3 May 2018 | USD | 9.85 | 9.93 | 9.69 | 9.72 | 9.72 | -0.14 (-1.42%) | 148,551 |