Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | USD | 6.56 | 6.7 | 6.43 | 6.7 | 6.7 | +0.19 (+2.92%) | 161,250 |
31 May 2018 | USD | 6.71 | 6.78 | 6.47 | 6.51 | 6.51 | -0.23 (-3.41%) | 140,859 |
30 May 2018 | USD | 6.5 | 6.77 | 6.5 | 6.74 | 6.74 | +0.23 (+3.53%) | 126,696 |
29 May 2018 | USD | 6.55 | 6.68 | 6.46 | 6.51 | 6.51 | -0.05 (-0.76%) | 103,144 |
28 May 2018 | USD | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 6.37 | 6.59 | 6.32 | 6.56 | 6.56 | +0.16 (+2.50%) | 402,646 |
24 May 2018 | USD | 6.56 | 6.7 | 6.36 | 6.4 | 6.4 | -0.12 (-1.84%) | 161,815 |
23 May 2018 | USD | 6.28 | 6.72 | 6.28 | 6.52 | 6.52 | +0.21 (+3.33%) | 269,435 |
22 May 2018 | USD | 5.5 | 6.4599 | 5.28 | 6.31 | 6.31 | -0.53 (-7.75%) | 968,476 |
21 May 2018 | USD | 7.22 | 7.24 | 6.76 | 6.84 | 6.84 | -0.27 (-3.80%) | 148,503 |
18 May 2018 | USD | 6.96 | 7.18 | 6.92 | 7.11 | 7.11 | +0.17 (+2.45%) | 155,615 |
17 May 2018 | USD | 6.75 | 6.94 | 6.72 | 6.94 | 6.94 | +0.24 (+3.58%) | 128,998 |
16 May 2018 | USD | 6.51 | 6.8 | 6.505 | 6.7 | 6.7 | +0.23 (+3.55%) | 117,174 |
15 May 2018 | USD | 6.54 | 6.63 | 6.46 | 6.47 | 6.47 | -0.12 (-1.82%) | 109,851 |
14 May 2018 | USD | 6.65 | 6.7 | 6.55 | 6.59 | 6.59 | -0.06 (-0.90%) | 116,736 |
11 May 2018 | USD | 6.6 | 6.7 | 6.514 | 6.65 | 6.65 | +0.05 (+0.76%) | 94,793 |
10 May 2018 | USD | 6.44 | 6.65 | 6.38 | 6.6 | 6.6 | +0.14 (+2.17%) | 145,418 |
9 May 2018 | USD | 6.39 | 6.47 | 6.29 | 6.46 | 6.46 | +0.1 (+1.57%) | 197,685 |
8 May 2018 | USD | 6.55 | 6.6 | 6.32 | 6.36 | 6.36 | -0.25 (-3.78%) | 130,155 |
7 May 2018 | USD | 6.74 | 6.74 | 6.4701 | 6.61 | 6.61 | +0.11 (+1.69%) | 160,370 |
4 May 2018 | USD | 6.14 | 6.81 | 6.05 | 6.5 | 6.5 | +0.44 (+7.26%) | 322,008 |
3 May 2018 | USD | 6.25 | 6.34 | 5.95 | 6.06 | 6.06 | -0.22 (-3.50%) | 200,342 |
2 May 2018 | USD | 6.05 | 6.3997 | 6.02 | 6.28 | 6.28 | +0.13 (+2.11%) | 182,374 |
1 May 2018 | USD | 5.71 | 6.39 | 5.71 | 6.15 | 6.15 | +0.43 (+7.52%) | 312,444 |
30 Apr 2018 | USD | 5.9 | 6.1 | 5.7101 | 5.72 | 5.72 | -0.17 (-2.89%) | 159,476 |
27 Apr 2018 | USD | 5.69 | 5.95 | 5.61 | 5.89 | 5.89 | +0.2 (+3.51%) | 119,219 |
26 Apr 2018 | USD | 5.7 | 5.83 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 87,470 |
25 Apr 2018 | USD | 5.62 | 5.9 | 5.62 | 5.7 | 5.7 | +0.1 (+1.79%) | 129,778 |
24 Apr 2018 | USD | 5.6 | 5.69 | 5.51 | 5.6 | 5.6 | +0.02 (+0.36%) | 166,802 |
23 Apr 2018 | USD | 5.6 | 5.71 | 5.5 | 5.58 | 5.58 | +0.02 (+0.36%) | 121,117 |