Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 7.44 | 7.46 | 7.135 | 7.23 | 7.23 | -0.19 (-2.56%) | 362,674 |
26 Jun 2018 | USD | 7.55 | 7.579 | 7.2966 | 7.42 | 7.42 | -0.14 (-1.85%) | 358,188 |
25 Jun 2018 | USD | 7.77 | 7.77 | 7.38 | 7.56 | 7.56 | -0.215 (-2.77%) | 420,705 |
22 Jun 2018 | USD | 7.74 | 7.79 | 7.45 | 7.775 | 7.775 | +0.045 (+0.58%) | 869,566 |
21 Jun 2018 | USD | 7.95 | 8.0192 | 6.88 | 7.73 | 7.73 | -0.18 (-2.28%) | 1,093,553 |
20 Jun 2018 | USD | 8.04 | 8.1204 | 7.81 | 7.91 | 7.91 | -0.11 (-1.37%) | 398,286 |
19 Jun 2018 | USD | 7.92 | 8.1 | 7.74 | 8.02 | 8.02 | +0.03 (+0.38%) | 355,063 |
18 Jun 2018 | USD | 8.17 | 8.24 | 7.92 | 7.99 | 7.99 | -0.18 (-2.20%) | 512,727 |
15 Jun 2018 | USD | 8.13 | 8.22 | 8.05 | 8.17 | 8.17 | +0.03 (+0.37%) | 355,922 |
14 Jun 2018 | USD | 8.14 | 8.2769 | 7.98 | 8.14 | 8.14 | +0.04 (+0.49%) | 507,090 |
13 Jun 2018 | USD | 7.76 | 8.17 | 7.75 | 8.1 | 8.1 | +0.39 (+5.06%) | 669,648 |
12 Jun 2018 | USD | 7.25 | 7.8 | 7.25 | 7.71 | 7.71 | +0.46 (+6.34%) | 737,864 |
11 Jun 2018 | USD | 7.22 | 7.31 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 252,126 |
8 Jun 2018 | USD | 7.24 | 7.394 | 7.1451 | 7.22 | 7.22 | -0.01 (-0.14%) | 322,840 |
7 Jun 2018 | USD | 7.16 | 7.39 | 7.1 | 7.23 | 7.23 | +0.08 (+1.12%) | 509,950 |
6 Jun 2018 | USD | 7 | 7.3599 | 7 | 7.15 | 7.15 | +0.29 (+4.23%) | 897,545 |
5 Jun 2018 | USD | 6.74 | 6.9 | 6.69 | 6.86 | 6.86 | +0.09 (+1.33%) | 289,165 |
4 Jun 2018 | USD | 6.81 | 6.81 | 6.58 | 6.77 | 6.77 | -0.04 (-0.59%) | 206,801 |
1 Jun 2018 | USD | 6.81 | 6.825 | 6.75 | 6.81 | 6.81 | +0.04 (+0.59%) | 248,416 |
31 May 2018 | USD | 6.67 | 6.82 | 6.6576 | 6.77 | 6.77 | +0.05 (+0.74%) | 293,981 |
30 May 2018 | USD | 6.74 | 6.839 | 6.7 | 6.72 | 6.72 | -0.01 (-0.15%) | 272,377 |
29 May 2018 | USD | 6.69 | 6.75 | 6.57 | 6.73 | 6.73 | +0.03 (+0.45%) | 248,747 |
28 May 2018 | USD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 6.78 | 6.815 | 6.68 | 6.7 | 6.7 | -0.08 (-1.18%) | 176,498 |
24 May 2018 | USD | 6.67 | 6.84 | 6.611 | 6.78 | 6.78 | +0.15 (+2.26%) | 226,679 |
23 May 2018 | USD | 6.82 | 6.9 | 6.55 | 6.63 | 6.63 | -0.19 (-2.79%) | 308,510 |
22 May 2018 | USD | 6.89 | 6.97 | 6.76 | 6.82 | 6.82 | -0.07 (-1.02%) | 276,967 |
21 May 2018 | USD | 6.94 | 6.952 | 6.81 | 6.89 | 6.89 | -0.04 (-0.58%) | 200,877 |
18 May 2018 | USD | 6.94 | 7 | 6.8 | 6.93 | 6.93 | +0.01 (+0.14%) | 244,151 |
17 May 2018 | USD | 6.94 | 7.03 | 6.82 | 6.92 | 6.92 | 0.0 (0.0%) | 298,926 |