Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 5.35 | 5.35 | 5.05 | 5.1 | 25.5 | -0.3 (-5.56%) | 286,349 |
26 Jul 2018 | USD | 5.3 | 5.45 | 5.25 | 5.4 | 27 | +0.05 (+0.93%) | 166,079 |
25 Jul 2018 | USD | 5.4 | 5.5 | 5.06 | 5.35 | 26.75 | -0.1 (-1.83%) | 259,823 |
24 Jul 2018 | USD | 5.75 | 5.775 | 5.45 | 5.45 | 27.25 | -0.3 (-5.22%) | 503,126 |
23 Jul 2018 | USD | 5.95 | 6 | 5.6 | 5.75 | 28.75 | -0.2 (-3.36%) | 353,499 |
20 Jul 2018 | USD | 5.95 | 6.1 | 5.9 | 5.95 | 29.75 | -0.1 (-1.65%) | 158,944 |
19 Jul 2018 | USD | 6.2 | 6.294 | 6 | 6.05 | 30.25 | -0.1 (-1.63%) | 281,599 |
18 Jul 2018 | USD | 6.05 | 6.2 | 5.9 | 6.15 | 30.75 | +0.15 (+2.50%) | 136,556 |
17 Jul 2018 | USD | 6 | 6.05 | 5.8 | 6 | 30 | -0.05 (-0.83%) | 256,084 |
16 Jul 2018 | USD | 6.5 | 6.5 | 5.8718 | 6.05 | 30.25 | -0.4 (-6.20%) | 451,348 |
13 Jul 2018 | USD | 6.45 | 6.55 | 6.35 | 6.45 | 32.25 | -0.05 (-0.77%) | 216,789 |
12 Jul 2018 | USD | 6.45 | 6.55 | 6.35 | 6.5 | 32.5 | +0.1 (+1.56%) | 233,170 |
11 Jul 2018 | USD | 6.4 | 6.45 | 6.3 | 6.4 | 32 | -0.05 (-0.78%) | 233,375 |
10 Jul 2018 | USD | 6.75 | 6.9 | 6.35 | 6.45 | 32.25 | -0.3 (-4.44%) | 213,526 |
9 Jul 2018 | USD | 6.5 | 6.85 | 6.295 | 6.75 | 33.75 | +0.3 (+4.65%) | 590,436 |
6 Jul 2018 | USD | 6.55 | 6.7 | 6.425 | 6.45 | 32.25 | -0.1 (-1.53%) | 299,212 |
5 Jul 2018 | USD | 6.55 | 6.6601 | 6.4 | 6.55 | 32.75 | +0.05 (+0.77%) | 516,653 |
4 Jul 2018 | USD | 6.5 | 6.5 | 6.5 | 6.5 | 32.5 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 6.5 | 6.55 | 6.225 | 6.5 | 32.5 | +0.05 (+0.78%) | 564,630 |
2 Jul 2018 | USD | 6.55 | 6.8 | 6.25 | 6.45 | 32.25 | +0.1 (+1.57%) | 356,044 |
29 Jun 2018 | USD | 6.55 | 6.6 | 6.2 | 6.35 | 31.75 | -0.15 (-2.31%) | 387,822 |
28 Jun 2018 | USD | 6.35 | 6.7 | 6.35 | 6.5 | 32.5 | +0.15 (+2.36%) | 242,752 |
27 Jun 2018 | USD | 6.65 | 6.7 | 6.25 | 6.35 | 31.75 | -0.35 (-5.22%) | 243,673 |
26 Jun 2018 | USD | 6.95 | 7 | 6.5 | 6.7 | 33.5 | -0.2 (-2.90%) | 252,755 |
25 Jun 2018 | USD | 7 | 7.1 | 6.75 | 6.9 | 34.5 | -0.2 (-2.82%) | 196,080 |
22 Jun 2018 | USD | 7.45 | 7.5 | 7 | 7.1 | 35.5 | -0.35 (-4.70%) | 813,865 |
21 Jun 2018 | USD | 7.95 | 7.99 | 7.25 | 7.45 | 37.25 | -0.5 (-6.29%) | 257,441 |
20 Jun 2018 | USD | 8.1 | 8.535 | 7.7 | 7.95 | 39.75 | +0.05 (+0.63%) | 198,210 |
19 Jun 2018 | USD | 8 | 8.25 | 7.76 | 7.9 | 39.5 | -0.2 (-2.47%) | 334,902 |
18 Jun 2018 | USD | 8.9 | 8.95 | 7.7 | 8.1 | 40.5 | -0.95 (-10.50%) | 549,505 |