Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 6.95 | 7.2 | 6.9 | 7.02 | 7.02 | +0.07 (+1.01%) | 702,054 |
19 Jun 2018 | USD | 6.88 | 6.97 | 6.82 | 6.95 | 6.95 | +0.07 (+1.02%) | 772,304 |
18 Jun 2018 | USD | 7.05 | 7.05 | 6.86 | 6.88 | 6.88 | -0.17 (-2.41%) | 480,890 |
15 Jun 2018 | USD | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
14 Jun 2018 | USD | 7.01 | 7.05 | 6.91 | 7.05 | 7.05 | +0.05 (+0.71%) | 269,445 |
13 Jun 2018 | USD | 7 | 7.12 | 6.91 | 7 | 7 | +0.02 (+0.29%) | 554,616 |
12 Jun 2018 | USD | 6.96 | 7.15 | 6.85 | 6.98 | 6.98 | +0.02 (+0.29%) | 573,890 |
11 Jun 2018 | USD | 7.14 | 7.16 | 6.75 | 6.96 | 6.96 | -0.22 (-3.06%) | 1,190,820 |
8 Jun 2018 | USD | 7.39 | 7.39 | 7.14 | 7.18 | 7.18 | -0.25 (-3.36%) | 742,597 |
7 Jun 2018 | USD | 7.45 | 7.59 | 7.3 | 7.43 | 7.43 | -0.02 (-0.27%) | 904,604 |
6 Jun 2018 | USD | 7.44 | 7.49 | 7.05 | 7.45 | 7.45 | +0.02 (+0.27%) | 1,376,861 |
5 Jun 2018 | USD | 7.74 | 7.75 | 7.3 | 7.43 | 7.43 | -0.3 (-3.88%) | 1,953,449 |
4 Jun 2018 | USD | 7.88 | 7.99 | 7.72 | 7.73 | 7.73 | -0.15 (-1.90%) | 950,468 |
1 Jun 2018 | USD | 8.1 | 8.1 | 7.5 | 7.88 | 7.88 | -0.24 (-2.96%) | 1,755,585 |
31 May 2018 | USD | 8.39 | 8.43 | 8.04 | 8.12 | 8.12 | -0.27 (-3.22%) | 1,363,655 |
30 May 2018 | USD | 8.5 | 8.5 | 8.31 | 8.39 | 8.39 | -0.1 (-1.18%) | 896,411 |
29 May 2018 | USD | 8.45 | 8.55 | 8.3 | 8.49 | 8.49 | -0.51 (-5.67%) | 2,343,008 |
28 May 2018 | USD | 9.1 | 9.11 | 8.93 | 9 | 9 | +0.11 (+1.24%) | 1,760,995 |
25 May 2018 | USD | 8.77 | 8.95 | 8.66 | 8.89 | 8.89 | +0.22 (+2.54%) | 1,018,971 |
24 May 2018 | USD | 9.05 | 9.11 | 8.52 | 8.67 | 8.67 | -0.26 (-2.91%) | 2,013,179 |
23 May 2018 | USD | 9.27 | 9.28 | 8.85 | 8.93 | 8.93 | -0.4 (-4.29%) | 2,050,067 |
22 May 2018 | USD | 9.32 | 9.38 | 9.21 | 9.33 | 9.33 | +0.01 (+0.11%) | 778,243 |
21 May 2018 | USD | 9.25 | 9.42 | 9.14 | 9.32 | 9.32 | +0.02 (+0.22%) | 1,341,241 |
18 May 2018 | USD | 9.42 | 9.53 | 9.14 | 9.3 | 9.3 | -0.11 (-1.17%) | 1,632,031 |
17 May 2018 | USD | 9.21 | 9.56 | 9.15 | 9.41 | 9.41 | +0.31 (+3.41%) | 3,160,521 |
16 May 2018 | USD | 8.78 | 9.1 | 8.76 | 9.1 | 9.1 | +0.34 (+3.88%) | 2,219,368 |
15 May 2018 | USD | 8.4 | 8.81 | 8.3 | 8.76 | 8.76 | +0.32 (+3.79%) | 2,251,903 |
14 May 2018 | USD | 8.27 | 8.44 | 8.26 | 8.44 | 8.44 | +0.18 (+2.18%) | 1,548,607 |
11 May 2018 | USD | 8.16 | 8.42 | 8.07 | 8.26 | 8.26 | +0.11 (+1.35%) | 2,192,723 |
10 May 2018 | USD | 8.15 | 8.26 | 7.94 | 8.15 | 8.15 | +0.09 (+1.12%) | 1,424,256 |