Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 8.45 | 8.68 | 8.44 | 8.51 | 85.1 | +0.06 (+0.71%) | 8,165 |
12 Jun 2018 | USD | 8.42 | 8.6 | 8.3639 | 8.45 | 84.5 | +0.02 (+0.24%) | 12,421 |
11 Jun 2018 | USD | 8.2 | 8.5 | 8.2 | 8.43 | 84.3 | +0.3 (+3.69%) | 20,657 |
8 Jun 2018 | USD | 8.17 | 8.29 | 8.115 | 8.13 | 81.3 | -0.1 (-1.22%) | 27,130 |
7 Jun 2018 | USD | 8.63 | 8.85 | 8.1 | 8.23 | 82.3 | -0.32 (-3.74%) | 38,124 |
6 Jun 2018 | USD | 8.37 | 8.74 | 8.2201 | 8.55 | 85.5 | +0.19 (+2.27%) | 37,760 |
5 Jun 2018 | USD | 8.49 | 8.7664 | 8.075 | 8.36 | 83.6 | -0.19 (-2.22%) | 72,148 |
4 Jun 2018 | USD | 9.2 | 9.2 | 8.27 | 8.55 | 85.5 | -0.71 (-7.67%) | 59,010 |
1 Jun 2018 | USD | 9.19 | 9.32 | 8.95 | 9.26 | 92.6 | -0.04 (-0.43%) | 77,771 |
31 May 2018 | USD | 8.28 | 9.3 | 8.1098 | 9.3 | 93 | +0.99 (+11.91%) | 152,832 |
30 May 2018 | USD | 8.4 | 8.58 | 8.23 | 8.31 | 83.1 | -0.13 (-1.54%) | 22,661 |
29 May 2018 | USD | 8.041 | 8.53 | 7.94 | 8.44 | 84.4 | -0.1 (-1.17%) | 43,695 |
28 May 2018 | USD | 8.54 | 8.54 | 8.54 | 8.54 | 85.4 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 8.66 | 8.66 | 8.4601 | 8.54 | 85.4 | -0.06 (-0.70%) | 15,575 |
24 May 2018 | USD | 8.83 | 8.83 | 8.43 | 8.6 | 86 | -0.03 (-0.35%) | 23,389 |
23 May 2018 | USD | 8.41 | 8.7 | 8.22 | 8.63 | 86.3 | +0.22 (+2.62%) | 48,419 |
22 May 2018 | USD | 8.61 | 8.64 | 8.34 | 8.41 | 84.1 | -0.04 (-0.47%) | 44,923 |
21 May 2018 | USD | 8.65 | 9.05 | 8.11 | 8.45 | 84.5 | +0.31 (+3.81%) | 107,678 |
18 May 2018 | USD | 7.9697 | 8.24 | 7.7615 | 8.14 | 81.4 | +0.36 (+4.63%) | 111,127 |
17 May 2018 | USD | 8.08 | 8.48 | 7.6829 | 7.78 | 77.8 | -0.3 (-3.71%) | 119,875 |
16 May 2018 | USD | 7.7 | 8.18 | 7.67 | 8.08 | 80.8 | +0.41 (+5.35%) | 82,245 |
15 May 2018 | USD | 7.46 | 7.78 | 7.46 | 7.67 | 76.7 | +0.23 (+3.09%) | 66,558 |
14 May 2018 | USD | 7.75 | 7.78 | 7.11 | 7.44 | 74.4 | +0.02 (+0.27%) | 55,456 |
11 May 2018 | USD | 7.2 | 7.46 | 6.95 | 7.42 | 74.2 | +0.66 (+9.76%) | 57,475 |
10 May 2018 | USD | 7.2 | 7.2 | 6.6313 | 6.76 | 67.6 | -0.12 (-1.74%) | 106,630 |
9 May 2018 | USD | 6.92 | 7.0499 | 6.83 | 6.88 | 68.8 | -0.08 (-1.15%) | 36,557 |
8 May 2018 | USD | 7 | 7.03 | 6.9059 | 6.96 | 69.6 | -0.09 (-1.28%) | 24,238 |
7 May 2018 | USD | 7.07 | 7.1 | 6.925 | 7.05 | 70.5 | -0.04 (-0.56%) | 28,233 |
4 May 2018 | USD | 6.93 | 7.12 | 6.93 | 7.09 | 70.9 | +0.16 (+2.31%) | 38,762 |
3 May 2018 | USD | 6.9 | 7.07 | 6.795 | 6.93 | 69.3 | +0.01 (+0.14%) | 25,247 |