Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | USD | 8.17 | 8.4755 | 7.82 | 8.1 | 8.1 | -0.06 (-0.74%) | 1,102,713 |
27 Jun 2018 | USD | 8.45 | 8.51 | 8.11 | 8.16 | 8.16 | -0.26 (-3.09%) | 1,025,956 |
26 Jun 2018 | USD | 8.21 | 8.45 | 8.14 | 8.42 | 8.42 | +0.29 (+3.57%) | 886,478 |
25 Jun 2018 | USD | 8.46 | 8.4855 | 8.04 | 8.13 | 8.13 | -0.36 (-4.24%) | 1,415,132 |
22 Jun 2018 | USD | 8.46 | 8.5 | 8.31 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,966,486 |
21 Jun 2018 | USD | 8.64 | 8.65 | 8.41 | 8.47 | 8.47 | -0.16 (-1.85%) | 675,068 |
20 Jun 2018 | USD | 8.55 | 8.66 | 8.51 | 8.63 | 8.63 | +0.09 (+1.05%) | 903,765 |
19 Jun 2018 | USD | 8.45 | 8.58 | 8.34 | 8.54 | 8.54 | +0.04 (+0.47%) | 1,418,596 |
18 Jun 2018 | USD | 8.63 | 8.68 | 8.41 | 8.5 | 8.5 | -0.2 (-2.30%) | 1,359,554 |
15 Jun 2018 | USD | 8.82 | 8.872 | 8.62 | 8.7 | 8.7 | -0.16 (-1.81%) | 2,376,595 |
14 Jun 2018 | USD | 9.02 | 9.1 | 8.77 | 8.86 | 8.86 | -0.13 (-1.45%) | 1,263,455 |
13 Jun 2018 | USD | 8.84 | 9 | 8.74 | 8.99 | 8.99 | +0.19 (+2.16%) | 1,115,536 |
12 Jun 2018 | USD | 8.78 | 9 | 8.765 | 8.8 | 8.8 | +0.01 (+0.11%) | 1,191,191 |
11 Jun 2018 | USD | 8.7 | 8.9 | 8.7 | 8.79 | 8.79 | +0.06 (+0.69%) | 1,013,894 |
8 Jun 2018 | USD | 8.73 | 8.915 | 8.62 | 8.73 | 8.73 | -0.06 (-0.68%) | 739,975 |
7 Jun 2018 | USD | 8.88 | 8.9 | 8.67 | 8.79 | 8.79 | -0.05 (-0.57%) | 785,927 |
6 Jun 2018 | USD | 8.59 | 9.12 | 8.59 | 8.84 | 8.84 | +0.27 (+3.15%) | 1,741,354 |
5 Jun 2018 | USD | 8.36 | 8.74 | 8.35 | 8.57 | 8.57 | +0.22 (+2.63%) | 1,731,602 |
4 Jun 2018 | USD | 8.03 | 8.39 | 7.9702 | 8.35 | 8.35 | +0.36 (+4.51%) | 1,676,255 |
1 Jun 2018 | USD | 7.65 | 8.19 | 7.59 | 7.99 | 7.99 | +0.39 (+5.13%) | 2,077,137 |
31 May 2018 | USD | 7.59 | 7.649 | 7.55 | 7.6 | 7.6 | -0.01 (-0.13%) | 999,944 |
30 May 2018 | USD | 7.5 | 7.61 | 7.48 | 7.61 | 7.61 | +0.12 (+1.60%) | 905,756 |
29 May 2018 | USD | 7.58 | 7.62 | 7.45 | 7.49 | 7.49 | -0.03 (-0.40%) | 1,051,179 |
28 May 2018 | USD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 7.54 | 7.56 | 7.42 | 7.52 | 7.52 | +0.01 (+0.13%) | 493,727 |
24 May 2018 | USD | 7.64 | 7.6824 | 7.47 | 7.51 | 7.51 | -0.11 (-1.44%) | 773,299 |
23 May 2018 | USD | 7.44 | 7.65 | 7.44 | 7.62 | 7.62 | +0.13 (+1.74%) | 1,165,005 |
22 May 2018 | USD | 7.54 | 7.71 | 7.475 | 7.49 | 7.49 | -0.01 (-0.13%) | 1,327,479 |
21 May 2018 | USD | 7.33 | 7.625 | 7.33 | 7.5 | 7.5 | +0.27 (+3.73%) | 1,562,499 |
18 May 2018 | USD | 7.31 | 7.31 | 7.12 | 7.23 | 7.23 | -0.07 (-0.96%) | 1,572,034 |