Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 5.82 | 6.03 | 5.63 | 6.02 | 601.0674 | +0.15 (+2.56%) | 169,172 |
22 Jun 2018 | USD | 5.79 | 5.92 | 5.75 | 5.87 | 586.0906 | +0.12 (+2.09%) | 540,306 |
21 Jun 2018 | USD | 5.83 | 5.85 | 5.66 | 5.75 | 574.1092 | -0.07 (-1.20%) | 430,962 |
20 Jun 2018 | USD | 5.94 | 5.99 | 5.81 | 5.82 | 581.0984 | -0.06 (-1.02%) | 279,930 |
19 Jun 2018 | USD | 6.04 | 6.105 | 5.82 | 5.88 | 587.0891 | -0.21 (-3.45%) | 478,008 |
18 Jun 2018 | USD | 6.14 | 6.19 | 5.95 | 6.09 | 608.0565 | -0.07 (-1.14%) | 283,920 |
15 Jun 2018 | USD | 6.11 | 6.2 | 6.02 | 6.16 | 615.0457 | +0.06 (+0.98%) | 263,119 |
14 Jun 2018 | USD | 6.29 | 6.31 | 6.08 | 6.1 | 609.055 | -0.16 (-2.56%) | 224,481 |
13 Jun 2018 | USD | 6.3 | 6.34 | 6.21 | 6.26 | 625.0302 | -0.04 (-0.63%) | 184,649 |
12 Jun 2018 | USD | 6.34 | 6.42 | 6.13 | 6.3 | 629.024 | -0.05 (-0.79%) | 274,485 |
11 Jun 2018 | USD | 6.39 | 6.59 | 6.25 | 6.35 | 634.0163 | +0.03 (+0.47%) | 270,228 |
8 Jun 2018 | USD | 6.2 | 6.41 | 6.2 | 6.32 | 631.0209 | +0.12 (+1.94%) | 171,625 |
7 Jun 2018 | USD | 6.16 | 6.26 | 6.04 | 6.2 | 619.0395 | +0.06 (+0.98%) | 218,804 |
6 Jun 2018 | USD | 6.22 | 6.24 | 6.06 | 6.14 | 613.0488 | -0.07 (-1.13%) | 100,514 |
5 Jun 2018 | USD | 6.29 | 6.32 | 6.19 | 6.21 | 620.038 | -0.06 (-0.96%) | 108,304 |
4 Jun 2018 | USD | 6.16 | 6.34 | 6.16 | 6.27 | 626.0287 | +0.11 (+1.79%) | 164,911 |
1 Jun 2018 | USD | 6.18 | 6.24 | 6.1 | 6.16 | 615.0457 | +0.01 (+0.16%) | 135,835 |
31 May 2018 | USD | 6.27 | 6.3 | 6.11 | 6.15 | 614.0473 | -0.11 (-1.76%) | 196,450 |
30 May 2018 | USD | 6.21 | 6.4 | 6.21 | 6.26 | 625.0302 | +0.09 (+1.46%) | 271,901 |
29 May 2018 | USD | 6.08 | 6.2 | 6.08 | 6.17 | 616.0442 | +0.04 (+0.65%) | 191,048 |
28 May 2018 | USD | 6.13 | 6.13 | 6.13 | 6.13 | 612.0503 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 6.19 | 6.29 | 6.13 | 6.13 | 612.0503 | -0.09 (-1.45%) | 265,713 |
24 May 2018 | USD | 6.14 | 6.28 | 6.13 | 6.22 | 621.0364 | +0.04 (+0.65%) | 128,897 |
23 May 2018 | USD | 6.18 | 6.23 | 6.09 | 6.18 | 617.0426 | -0.05 (-0.80%) | 162,924 |
22 May 2018 | USD | 6.29 | 6.33 | 6.18 | 6.23 | 622.0349 | -0.06 (-0.95%) | 115,294 |
21 May 2018 | USD | 6.23 | 6.3 | 6.14 | 6.29 | 628.0256 | +0.07 (+1.13%) | 138,676 |
18 May 2018 | USD | 6.11 | 6.43 | 6.0898 | 6.22 | 621.0364 | +0.14 (+2.30%) | 289,473 |
17 May 2018 | USD | 6.08 | 6.2 | 5.96 | 6.08 | 607.0581 | 0.0 (0.0%) | 274,834 |
16 May 2018 | USD | 6.25 | 6.29 | 6.06 | 6.08 | 607.0581 | -0.17 (-2.72%) | 368,463 |
15 May 2018 | USD | 6.18 | 6.3 | 6.15 | 6.25 | 624.0318 | +0.02 (+0.32%) | 327,032 |