Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 7.6 | 7.65 | 6.966 | 7.04 | 7.04 | -0.56 (-7.37%) | 274,821 |
26 Jun 2018 | USD | 7.44 | 7.66 | 7.3062 | 7.6 | 7.6 | +0.16 (+2.15%) | 219,197 |
25 Jun 2018 | USD | 7.66 | 7.91 | 7.4 | 7.44 | 7.44 | -0.24 (-3.12%) | 269,672 |
22 Jun 2018 | USD | 7.85 | 7.86 | 7.545 | 7.68 | 7.68 | -0.1 (-1.29%) | 789,692 |
21 Jun 2018 | USD | 8.2 | 8.265 | 7.76 | 7.78 | 7.78 | -0.44 (-5.35%) | 350,104 |
20 Jun 2018 | USD | 8.37 | 8.5 | 8.08 | 8.22 | 8.22 | -0.14 (-1.67%) | 209,330 |
19 Jun 2018 | USD | 8.35 | 8.7 | 8.31 | 8.36 | 8.36 | -0.03 (-0.36%) | 232,871 |
18 Jun 2018 | USD | 8.56 | 8.84 | 8.251 | 8.39 | 8.39 | -0.21 (-2.44%) | 313,450 |
15 Jun 2018 | USD | 8.3 | 8.74 | 8.21 | 8.6 | 8.6 | +0.26 (+3.12%) | 538,239 |
14 Jun 2018 | USD | 8.29 | 8.41 | 8.01 | 8.34 | 8.34 | +0.07 (+0.85%) | 169,452 |
13 Jun 2018 | USD | 8.38 | 8.46 | 8.16 | 8.27 | 8.27 | -0.13 (-1.55%) | 198,067 |
12 Jun 2018 | USD | 8.21 | 8.47 | 8.15 | 8.4 | 8.4 | +0.24 (+2.94%) | 297,791 |
11 Jun 2018 | USD | 8.13 | 8.31 | 8.08 | 8.16 | 8.16 | +0.05 (+0.62%) | 186,161 |
8 Jun 2018 | USD | 7.81 | 8.14 | 7.81 | 8.11 | 8.11 | +0.27 (+3.44%) | 167,357 |
7 Jun 2018 | USD | 7.91 | 8.17 | 7.77 | 7.84 | 7.84 | -0.1 (-1.26%) | 180,938 |
6 Jun 2018 | USD | 7.78 | 8.03 | 7.64 | 7.94 | 7.94 | +0.21 (+2.72%) | 335,651 |
5 Jun 2018 | USD | 7.8 | 7.9305 | 7.3501 | 7.73 | 7.73 | -0.03 (-0.39%) | 565,013 |
4 Jun 2018 | USD | 8.79 | 8.8801 | 7.7 | 7.76 | 7.76 | -1.06 (-12.02%) | 1,070,690 |
1 Jun 2018 | USD | 8.77 | 8.97 | 8.73 | 8.82 | 8.82 | +0.09 (+1.03%) | 319,928 |
31 May 2018 | USD | 9.37 | 9.37 | 8.681 | 8.73 | 8.73 | -0.38 (-4.17%) | 443,300 |
30 May 2018 | USD | 9.12 | 9.26 | 9.04 | 9.11 | 9.11 | +0.02 (+0.22%) | 207,505 |
29 May 2018 | USD | 9.1 | 9.35 | 8.89 | 9.09 | 9.09 | +0.02 (+0.22%) | 239,843 |
28 May 2018 | USD | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 9.15 | 9.52 | 9 | 9.07 | 9.07 | -0.05 (-0.55%) | 309,826 |
24 May 2018 | USD | 8.95 | 9.3 | 8.82 | 9.12 | 9.12 | +0.19 (+2.13%) | 352,977 |
23 May 2018 | USD | 8.7 | 9.32 | 8.69 | 8.93 | 8.93 | +0.24 (+2.76%) | 376,585 |
22 May 2018 | USD | 8.95 | 8.99 | 8.382 | 8.69 | 8.69 | -0.24 (-2.69%) | 353,483 |
21 May 2018 | USD | 8.93 | 9.229 | 8.6235 | 8.93 | 8.93 | +0.13 (+1.48%) | 589,248 |
18 May 2018 | USD | 8.74 | 9.28 | 8.61 | 8.8 | 8.8 | +0.19 (+2.21%) | 665,690 |
17 May 2018 | USD | 11.08 | 11.24 | 8.19 | 8.61 | 8.61 | -2.51 (-22.57%) | 1,611,860 |