Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 5.75 | 6.18 | 5.675 | 5.9 | 5.9 | +0.36 (+6.50%) | 570,511 |
7 Aug 2018 | USD | 5.46 | 5.54 | 5.41 | 5.54 | 5.54 | +0.11 (+2.03%) | 172,405 |
6 Aug 2018 | USD | 5.41 | 5.58 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 114,659 |
3 Aug 2018 | USD | 5.54 | 5.62 | 5.34 | 5.42 | 5.42 | -0.12 (-2.17%) | 197,401 |
2 Aug 2018 | USD | 5.57 | 5.63 | 5.5 | 5.54 | 5.54 | -0.04 (-0.72%) | 192,737 |
1 Aug 2018 | USD | 5.51 | 5.6675 | 5.48 | 5.58 | 5.58 | +0.03 (+0.54%) | 202,652 |
31 Jul 2018 | USD | 5.43 | 5.58 | 5.3601 | 5.55 | 5.55 | +0.1 (+1.83%) | 221,276 |
30 Jul 2018 | USD | 5.51 | 5.53 | 5.23 | 5.45 | 5.45 | -0.05 (-0.91%) | 363,984 |
27 Jul 2018 | USD | 5.74 | 5.7476 | 5.47 | 5.5 | 5.5 | -0.23 (-4.01%) | 305,718 |
26 Jul 2018 | USD | 5.75 | 5.84 | 5.611 | 5.73 | 5.73 | -0.03 (-0.52%) | 216,353 |
25 Jul 2018 | USD | 5.86 | 5.87 | 5.67 | 5.76 | 5.76 | -0.1 (-1.71%) | 305,014 |
24 Jul 2018 | USD | 6.03 | 6.06 | 5.8285 | 5.86 | 5.86 | -0.18 (-2.98%) | 354,361 |
23 Jul 2018 | USD | 6.08 | 6.13 | 5.8799 | 6.04 | 6.04 | -0.03 (-0.49%) | 487,505 |
20 Jul 2018 | USD | 6.4 | 6.41 | 6.02 | 6.07 | 6.07 | -0.36 (-5.60%) | 587,173 |
19 Jul 2018 | USD | 6.29 | 6.585 | 6.2 | 6.43 | 6.43 | +0.16 (+2.55%) | 625,164 |
18 Jul 2018 | USD | 6.19 | 6.28 | 6.06 | 6.27 | 6.27 | +0.05 (+0.80%) | 235,924 |
17 Jul 2018 | USD | 6.21 | 6.268 | 6.08 | 6.22 | 6.22 | +0.02 (+0.32%) | 198,285 |
16 Jul 2018 | USD | 6.54 | 6.73 | 6.12 | 6.2 | 6.2 | -0.36 (-5.49%) | 462,332 |
13 Jul 2018 | USD | 6.65 | 6.7112 | 6.53 | 6.56 | 6.56 | -0.03 (-0.46%) | 423,574 |
12 Jul 2018 | USD | 6.52 | 6.68 | 6.22 | 6.59 | 6.59 | +0.07 (+1.07%) | 602,407 |
11 Jul 2018 | USD | 6.26 | 6.63 | 6.21 | 6.52 | 6.52 | +0.14 (+2.19%) | 535,197 |
10 Jul 2018 | USD | 6.39 | 6.54 | 6.26 | 6.38 | 6.38 | -0.02 (-0.31%) | 263,993 |
9 Jul 2018 | USD | 6.4 | 6.52 | 6.14 | 6.4 | 6.4 | 0.0 (0.0%) | 379,749 |
6 Jul 2018 | USD | 6.5 | 6.57 | 6.3503 | 6.4 | 6.4 | -0.09 (-1.39%) | 341,628 |
5 Jul 2018 | USD | 6.53 | 6.57 | 6.29 | 6.49 | 6.49 | +0.02 (+0.31%) | 304,902 |
4 Jul 2018 | USD | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 6.66 | 6.66 | 6.31 | 6.47 | 6.47 | -0.11 (-1.67%) | 199,909 |
2 Jul 2018 | USD | 6.76 | 6.76 | 6.01 | 6.58 | 6.58 | -0.17 (-2.52%) | 945,125 |
29 Jun 2018 | USD | 7.61 | 7.611 | 6.61 | 6.75 | 6.75 | -0.5 (-6.90%) | 814,930 |
28 Jun 2018 | USD | 7.21 | 7.37 | 6.91 | 7.25 | 7.25 | +0.02 (+0.28%) | 407,766 |