Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 9.2 | 9.27 | 8.84 | 8.92 | 37.4475 | -0.26 (-2.83%) | 299,182 |
26 Jun 2018 | USD | 9.02 | 9.24 | 8.8 | 9.18 | 38.539 | +0.17 (+1.89%) | 377,395 |
25 Jun 2018 | USD | 9.17 | 9.34 | 8.855 | 9.01 | 37.8254 | -0.26 (-2.80%) | 375,445 |
22 Jun 2018 | USD | 9.15 | 9.29 | 8.94 | 9.27 | 38.9169 | +0.2 (+2.21%) | 1,061,544 |
21 Jun 2018 | USD | 8.93 | 9.16 | 8.92 | 9.07 | 38.0772 | +0.12 (+1.34%) | 334,227 |
20 Jun 2018 | USD | 8.82 | 8.955 | 8.71 | 8.95 | 37.5735 | +0.19 (+2.17%) | 276,601 |
19 Jun 2018 | USD | 8.59 | 8.79 | 8.54 | 8.76 | 36.7758 | +0.08 (+0.92%) | 366,634 |
18 Jun 2018 | USD | 8.41 | 8.73 | 8.2876 | 8.68 | 36.44 | +0.2 (+2.36%) | 408,087 |
15 Jun 2018 | USD | 8.26 | 8.6169 | 8.26 | 8.48 | 35.6003 | +0.13 (+1.56%) | 612,189 |
14 Jun 2018 | USD | 8.77 | 8.77 | 8.33 | 8.35 | 35.0546 | -0.45 (-5.11%) | 431,740 |
13 Jun 2018 | USD | 8.89 | 8.91 | 8.76 | 8.8 | 36.9437 | -0.08 (-0.90%) | 288,388 |
12 Jun 2018 | USD | 8.93 | 9.03 | 8.76 | 8.88 | 37.2796 | -0.03 (-0.34%) | 221,033 |
11 Jun 2018 | USD | 8.9 | 9.15 | 8.87 | 8.91 | 37.4055 | +0.04 (+0.45%) | 349,714 |
8 Jun 2018 | USD | 8.69 | 8.9 | 8.62 | 8.87 | 37.2376 | +0.2 (+2.31%) | 259,511 |
7 Jun 2018 | USD | 8.81 | 8.97 | 8.58 | 8.67 | 36.398 | -0.07 (-0.80%) | 446,836 |
6 Jun 2018 | USD | 8.69 | 8.815 | 8.5 | 8.74 | 36.6919 | +0.11 (+1.27%) | 449,664 |
5 Jun 2018 | USD | 8.45 | 8.68 | 8.29 | 8.63 | 36.2301 | +0.23 (+2.74%) | 541,285 |
4 Jun 2018 | USD | 8.09 | 8.46 | 8.06 | 8.4 | 35.2645 | +0.33 (+4.09%) | 1,142,397 |
1 Jun 2018 | USD | 7.9 | 8.36 | 7.841 | 8.07 | 33.8791 | +0.23 (+2.93%) | 1,680,399 |
31 May 2018 | USD | 7.3 | 7.9 | 7.2001 | 7.84 | 32.9135 | +1.64 (+26.45%) | 3,800,096 |
30 May 2018 | USD | 6.04 | 6.21 | 5.88 | 6.2 | 26.0285 | +0.19 (+3.16%) | 994,010 |
29 May 2018 | USD | 5.82 | 6.1 | 5.8 | 6.01 | 25.2309 | +0.17 (+2.91%) | 571,899 |
28 May 2018 | USD | 5.84 | 5.84 | 5.84 | 5.84 | 24.5172 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 5.91 | 5.9566 | 5.72 | 5.84 | 24.5172 | -0.07 (-1.18%) | 137,251 |
24 May 2018 | USD | 5.83 | 5.97 | 5.78 | 5.91 | 24.8111 | +0.05 (+0.85%) | 156,510 |
23 May 2018 | USD | 5.92 | 5.98 | 5.77 | 5.86 | 24.6012 | -0.11 (-1.84%) | 288,544 |
22 May 2018 | USD | 5.75 | 6.05 | 5.651 | 5.97 | 25.063 | +0.26 (+4.55%) | 466,360 |
21 May 2018 | USD | 5.66 | 5.76 | 5.61 | 5.71 | 23.9715 | +0.1 (+1.78%) | 286,461 |
18 May 2018 | USD | 5.74 | 5.74 | 5.59 | 5.61 | 23.5516 | -0.12 (-2.09%) | 195,238 |
17 May 2018 | USD | 5.74 | 5.741 | 5.65 | 5.73 | 24.0554 | -0.01 (-0.17%) | 198,111 |