Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2018 | USD | 7.7 | 7.85 | 7.35 | 7.45 | 7.45 | -0.2 (-2.61%) | 1,725,800 |
1 Jun 2018 | USD | 7.9 | 7.95 | 7.6 | 7.65 | 7.65 | -0.2 (-2.55%) | 1,497,500 |
31 May 2018 | USD | 8 | 8.1 | 7.65 | 7.85 | 7.85 | -0.15 (-1.88%) | 2,391,600 |
30 May 2018 | USD | 7.9 | 8.25 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 1,769,400 |
29 May 2018 | USD | 7.85 | 8.1 | 7.75 | 7.9 | 7.9 | +0.05 (+0.64%) | 1,406,200 |
28 May 2018 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 7.9 | 8.2 | 7.7 | 7.85 | 7.85 | -0.1 (-1.26%) | 1,729,300 |
24 May 2018 | USD | 7.55 | 7.95 | 7.5 | 7.95 | 7.95 | +0.4 (+5.30%) | 1,638,400 |
23 May 2018 | USD | 7.25 | 7.65 | 7.25 | 7.55 | 7.55 | +0.3 (+4.14%) | 1,532,100 |
22 May 2018 | USD | 7.2 | 7.35 | 7.05 | 7.25 | 7.25 | +0.05 (+0.69%) | 1,055,600 |
21 May 2018 | USD | 7.15 | 7.35 | 7.05 | 7.2 | 7.2 | +0.15 (+2.13%) | 1,893,400 |
18 May 2018 | USD | 7.15 | 7.35 | 7 | 7.05 | 7.05 | -0.15 (-2.08%) | 1,915,600 |
17 May 2018 | USD | 7.4 | 7.45 | 7.13 | 7.2 | 7.2 | -0.2 (-2.70%) | 1,570,500 |
16 May 2018 | USD | 7.35 | 7.68 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 1,700,200 |
15 May 2018 | USD | 7.5 | 7.6 | 7.28 | 7.3 | 7.3 | -0.2 (-2.67%) | 1,569,000 |
14 May 2018 | USD | 7.6 | 7.85 | 7.2 | 7.5 | 7.5 | -0.1 (-1.32%) | 2,479,000 |
11 May 2018 | USD | 7.3 | 7.65 | 6.98 | 7.6 | 7.6 | +0.25 (+3.40%) | 2,203,300 |
10 May 2018 | USD | 7.55 | 7.7 | 7.3 | 7.35 | 7.35 | -0.2 (-2.65%) | 1,765,200 |
9 May 2018 | USD | 6.9 | 7.7 | 6.9 | 7.55 | 7.55 | +0.6 (+8.63%) | 1,965,900 |
8 May 2018 | USD | 7.2 | 7.2 | 6.75 | 6.95 | 6.95 | -0.2 (-2.80%) | 1,570,700 |
7 May 2018 | USD | 6.45 | 7.38 | 6.4 | 7.15 | 7.15 | +0.7 (+10.85%) | 2,753,500 |
4 May 2018 | USD | 6.35 | 6.55 | 6.3 | 6.45 | 6.45 | +0.1 (+1.57%) | 1,639,000 |
3 May 2018 | USD | 6.4 | 6.55 | 6.25 | 6.35 | 6.35 | -0.1 (-1.55%) | 1,235,500 |
2 May 2018 | USD | 6.35 | 6.55 | 6.3 | 6.45 | 6.45 | +0.12 (+1.90%) | 1,382,500 |
1 May 2018 | USD | 6.1 | 6.5 | 6.05 | 6.33 | 6.33 | +0.18 (+2.93%) | 1,953,000 |
30 Apr 2018 | USD | 6.3 | 6.3 | 5.95 | 6.15 | 6.15 | -0.15 (-2.38%) | 1,536,000 |
27 Apr 2018 | USD | 6.3 | 6.33 | 6.05 | 6.3 | 6.3 | +0.05 (+0.80%) | 1,480,100 |
26 Apr 2018 | USD | 6.15 | 6.3 | 6.05 | 6.25 | 6.25 | +0.15 (+2.46%) | 1,093,900 |
25 Apr 2018 | USD | 6.15 | 6.25 | 5.83 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,580,200 |
24 Apr 2018 | USD | 6.1 | 6.2 | 5.8 | 6.05 | 6.05 | -0.05 (-0.82%) | 2,536,900 |