Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | USD | 7.35 | 7.94 | 7.24 | 7.83 | 7.83 | +0.45 (+6.10%) | 38,636 |
18 Jun 2018 | USD | 7.26 | 7.43 | 7.24 | 7.38 | 7.38 | -0.09 (-1.20%) | 16,128 |
15 Jun 2018 | USD | 7.56 | 7.77 | 7.28 | 7.47 | 7.47 | -0.17 (-2.23%) | 23,675 |
14 Jun 2018 | USD | 7.62 | 7.76 | 7.54 | 7.64 | 7.64 | -0.02 (-0.26%) | 13,539 |
13 Jun 2018 | USD | 8.25 | 8.25 | 7.49 | 7.66 | 7.66 | +0.31 (+4.22%) | 20,962 |
12 Jun 2018 | USD | 7.36 | 7.5 | 7.3 | 7.35 | 7.35 | -0.15 (-2%) | 17,473 |
11 Jun 2018 | USD | 7.46 | 7.52 | 7.245 | 7.5 | 7.5 | -0.104 (-1.37%) | 22,691 |
8 Jun 2018 | USD | 7.35 | 7.74 | 7.24 | 7.6038 | 7.6038 | +0.274 (+3.74%) | 32,342 |
7 Jun 2018 | USD | 7.04 | 7.45 | 6.96 | 7.33 | 7.33 | +0.26 (+3.68%) | 30,035 |
6 Jun 2018 | USD | 7.08 | 7.15 | 6.86 | 7.07 | 7.07 | -0.11 (-1.53%) | 21,676 |
5 Jun 2018 | USD | 7.41 | 7.42 | 7.07 | 7.18 | 7.18 | -0.27 (-3.62%) | 45,626 |
4 Jun 2018 | USD | 7.62 | 7.71 | 7.42 | 7.45 | 7.45 | -0.16 (-2.10%) | 17,749 |
1 Jun 2018 | USD | 7.57 | 7.83 | 7.44 | 7.61 | 7.61 | -0.01 (-0.13%) | 36,188 |
31 May 2018 | USD | 7.64 | 7.735 | 7.54 | 7.62 | 7.62 | 0.0 (0.0%) | 15,716 |
30 May 2018 | USD | 7.81 | 7.8519 | 7.5 | 7.62 | 7.62 | -0.09 (-1.17%) | 26,271 |
29 May 2018 | USD | 7.61 | 7.85 | 7.57 | 7.71 | 7.71 | -0.16 (-2.03%) | 16,868 |
28 May 2018 | USD | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 7.87 | 7.87 | 7.51 | 7.87 | 7.87 | -0.05 (-0.63%) | 32,758 |
24 May 2018 | USD | 7.87 | 8.07 | 7.87 | 7.92 | 7.92 | -0.05 (-0.63%) | 13,366 |
23 May 2018 | USD | 8.22 | 8.22 | 7.93 | 7.97 | 7.97 | -0.17 (-2.09%) | 14,681 |
22 May 2018 | USD | 8.06 | 8.39 | 7.9842 | 8.14 | 8.14 | +0.09 (+1.12%) | 62,567 |
21 May 2018 | USD | 7.94 | 8.19 | 7.81 | 8.05 | 8.05 | +0.06 (+0.75%) | 43,614 |
18 May 2018 | USD | 8.18 | 8.18 | 7.92 | 7.99 | 7.99 | -0.11 (-1.36%) | 11,686 |
17 May 2018 | USD | 8.2 | 8.2 | 7.94 | 8.1 | 8.1 | -0.05 (-0.61%) | 97,065 |
16 May 2018 | USD | 8.225 | 8.225 | 7.9 | 8.15 | 8.15 | +0.4 (+5.16%) | 25,969 |
15 May 2018 | USD | 7.9 | 8.0585 | 7.641 | 7.75 | 7.75 | +0.46 (+6.31%) | 38,608 |
14 May 2018 | USD | 7.34 | 7.5 | 7.19 | 7.29 | 7.29 | +0.04 (+0.55%) | 44,473 |
11 May 2018 | USD | 7.79 | 7.79 | 7.0838 | 7.25 | 7.25 | -0.62 (-7.88%) | 46,970 |
10 May 2018 | USD | 7.9 | 7.91 | 7.75 | 7.87 | 7.87 | +0.01 (+0.13%) | 3,900 |
9 May 2018 | USD | 7.9 | 7.99 | 7.59 | 7.86 | 7.86 | +0.13 (+1.68%) | 24,361 |