Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 9.44 | 9.55 | 8.85 | 9.06 | 9.06 | -0.37 (-3.92%) | 29,823 |
26 Jun 2018 | USD | 9.27 | 9.88 | 8.9001 | 9.43 | 9.43 | +0.23 (+2.50%) | 50,987 |
25 Jun 2018 | USD | 9.17 | 9.5 | 8.5501 | 9.2 | 9.2 | +0.32 (+3.60%) | 58,867 |
22 Jun 2018 | USD | 8.74 | 9.05 | 8.47 | 8.88 | 8.88 | +0.14 (+1.60%) | 871,597 |
21 Jun 2018 | USD | 8.37 | 8.9 | 8.34 | 8.74 | 8.74 | +0.41 (+4.92%) | 63,697 |
20 Jun 2018 | USD | 8.77 | 9.1 | 8.29 | 8.33 | 8.33 | -0.42 (-4.80%) | 76,630 |
19 Jun 2018 | USD | 9.38 | 9.39 | 8.7411 | 8.75 | 8.75 | -0.45 (-4.89%) | 31,993 |
18 Jun 2018 | USD | 8.98 | 9.25 | 8.71 | 9.2 | 9.2 | +0.15 (+1.66%) | 76,222 |
15 Jun 2018 | USD | 9.27 | 9.43 | 8.98 | 9.05 | 9.05 | -0.24 (-2.58%) | 119,571 |
14 Jun 2018 | USD | 9.3 | 9.55 | 9.24 | 9.29 | 9.29 | -0.03 (-0.32%) | 109,076 |
13 Jun 2018 | USD | 9.59 | 9.7 | 9.31 | 9.32 | 9.32 | -0.31 (-3.22%) | 91,546 |
12 Jun 2018 | USD | 9.8 | 9.8 | 9.281 | 9.63 | 9.63 | -0.17 (-1.73%) | 134,530 |
11 Jun 2018 | USD | 9.85 | 10.09 | 9.8 | 9.8 | 9.8 | -0.2 (-2%) | 50,616 |
8 Jun 2018 | USD | 10.04 | 10.2 | 9.92 | 10 | 10 | 0.0 (0.0%) | 41,412 |
7 Jun 2018 | USD | 9.9 | 10.13 | 9.88 | 10 | 10 | +0.07 (+0.70%) | 36,622 |
6 Jun 2018 | USD | 10.11 | 10.25 | 9.9 | 9.93 | 9.93 | -0.18 (-1.78%) | 88,464 |
5 Jun 2018 | USD | 10 | 10.25 | 10 | 10.11 | 10.11 | +0.15 (+1.51%) | 28,860 |
4 Jun 2018 | USD | 10.31 | 10.31 | 9.62 | 9.96 | 9.96 | +0.04 (+0.40%) | 42,509 |
1 Jun 2018 | USD | 9.19 | 9.99 | 9.15 | 9.92 | 9.92 | +0.77 (+8.42%) | 65,267 |
31 May 2018 | USD | 8.96 | 9.31 | 8.96 | 9.15 | 9.15 | +0.23 (+2.58%) | 103,254 |
30 May 2018 | USD | 8.7 | 9.04 | 8.59 | 8.92 | 8.92 | +0.27 (+3.12%) | 38,674 |
29 May 2018 | USD | 8.28 | 8.78 | 8.28 | 8.65 | 8.65 | +0.16 (+1.88%) | 37,676 |
28 May 2018 | USD | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 8.36 | 8.5 | 8.25 | 8.49 | 8.49 | +0.08 (+0.95%) | 11,886 |
24 May 2018 | USD | 8.3259 | 8.54 | 8.2011 | 8.41 | 8.41 | +0.04 (+0.48%) | 45,017 |
23 May 2018 | USD | 8 | 8.49 | 7.85 | 8.37 | 8.37 | +0.32 (+3.98%) | 71,900 |
22 May 2018 | USD | 8.42 | 8.63 | 8.05 | 8.05 | 8.05 | -0.34 (-4.05%) | 39,067 |
21 May 2018 | USD | 8.3 | 8.65 | 8.22 | 8.39 | 8.39 | +0.12 (+1.45%) | 102,283 |
18 May 2018 | USD | 8.37 | 8.5 | 8.15 | 8.27 | 8.27 | -0.01 (-0.12%) | 44,942 |
17 May 2018 | USD | 8.59 | 8.86 | 8.17 | 8.28 | 8.28 | -0.28 (-3.27%) | 76,246 |