Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | USD | 7.52 | 7.52 | 7.27 | 7.3 | 7.3 | -0.22 (-2.93%) | 1,000,427 |
16 May 2018 | USD | 7.35 | 7.52 | 7.35 | 7.52 | 7.52 | +0.15 (+2.04%) | 1,185,473 |
15 May 2018 | USD | 7.35 | 7.43 | 7.33 | 7.37 | 7.37 | -0.07 (-0.94%) | 873,616 |
14 May 2018 | USD | 7.48 | 7.57 | 7.41 | 7.44 | 7.44 | -0.06 (-0.80%) | 1,121,221 |
11 May 2018 | USD | 7.47 | 7.66 | 7.36 | 7.5 | 7.5 | +0.08 (+1.08%) | 1,248,997 |
10 May 2018 | USD | 7.32 | 7.9 | 7.29 | 7.42 | 7.42 | +0.12 (+1.64%) | 1,780,326 |
9 May 2018 | USD | 7.1 | 7.425 | 6.83 | 7.3 | 7.3 | +0.37 (+5.34%) | 1,569,118 |
8 May 2018 | USD | 6.98 | 7.01 | 6.85 | 6.93 | 6.93 | -0.08 (-1.14%) | 822,623 |
7 May 2018 | USD | 6.86 | 7.09 | 6.86 | 7.01 | 7.01 | +0.2 (+2.94%) | 725,182 |
4 May 2018 | USD | 6.62 | 6.88 | 6.6 | 6.81 | 6.81 | +0.15 (+2.25%) | 711,311 |
3 May 2018 | USD | 6.72 | 6.81 | 6.58 | 6.66 | 6.66 | -0.03 (-0.45%) | 567,388 |
2 May 2018 | USD | 6.6 | 6.8 | 6.54 | 6.69 | 6.69 | +0.09 (+1.36%) | 585,035 |
1 May 2018 | USD | 6.55 | 6.63 | 6.48 | 6.6 | 6.6 | +0.09 (+1.38%) | 864,821 |
30 Apr 2018 | USD | 6.84 | 6.89 | 6.49 | 6.51 | 6.51 | -0.33 (-4.82%) | 1,217,733 |
27 Apr 2018 | USD | 6.94 | 7 | 6.76 | 6.84 | 6.84 | -0.07 (-1.01%) | 835,089 |
26 Apr 2018 | USD | 6.97 | 7.06 | 6.87 | 6.91 | 6.91 | -0.05 (-0.72%) | 959,291 |
25 Apr 2018 | USD | 6.99 | 7.04 | 6.885 | 6.96 | 6.96 | -0.01 (-0.14%) | 605,655 |
24 Apr 2018 | USD | 7.13 | 7.165 | 6.8768 | 6.97 | 6.97 | -0.12 (-1.69%) | 686,384 |
23 Apr 2018 | USD | 7 | 7.15 | 6.98 | 7.09 | 7.09 | +0.09 (+1.29%) | 765,594 |
20 Apr 2018 | USD | 7 | 7.1 | 6.95 | 7 | 7 | -0.02 (-0.28%) | 516,810 |
19 Apr 2018 | USD | 7.13 | 7.22 | 6.87 | 7.02 | 7.02 | -0.15 (-2.09%) | 921,570 |
18 Apr 2018 | USD | 7.37 | 7.45 | 7.15 | 7.17 | 7.17 | -0.16 (-2.18%) | 808,451 |
17 Apr 2018 | USD | 7.2 | 7.42 | 7.151 | 7.33 | 7.33 | +0.07 (+0.96%) | 758,785 |
16 Apr 2018 | USD | 7.35 | 7.4 | 7.21 | 7.26 | 7.26 | -0.06 (-0.82%) | 673,021 |
13 Apr 2018 | USD | 7.4 | 7.48 | 7.25 | 7.32 | 7.32 | -0.02 (-0.27%) | 588,645 |
12 Apr 2018 | USD | 7.32 | 7.44 | 7.23 | 7.34 | 7.34 | +0.09 (+1.24%) | 922,919 |
11 Apr 2018 | USD | 7.17 | 7.41 | 7.1508 | 7.25 | 7.25 | +0.02 (+0.28%) | 734,961 |
10 Apr 2018 | USD | 7.22 | 7.27 | 7.16 | 7.23 | 7.23 | +0.08 (+1.12%) | 766,794 |
9 Apr 2018 | USD | 7.19 | 7.335 | 7.09 | 7.15 | 7.15 | +0.06 (+0.85%) | 670,098 |
6 Apr 2018 | USD | 7.25 | 7.27 | 6.98 | 7.09 | 7.09 | -0.19 (-2.61%) | 991,418 |