Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | USD | 6.83 | 6.96 | 6.78 | 6.93 | 34.65 | +0.07 (+1.02%) | 4,833,906 |
18 May 2018 | USD | 6.9 | 6.915 | 6.81 | 6.86 | 34.3 | -0.02 (-0.29%) | 3,934,761 |
17 May 2018 | USD | 6.93 | 6.95 | 6.86 | 6.88 | 34.4 | -0.04 (-0.58%) | 6,044,307 |
16 May 2018 | USD | 7.06 | 7.08 | 6.91 | 6.92 | 34.6 | -0.07 (-1.00%) | 9,877,253 |
15 May 2018 | USD | 7.01 | 7.04 | 6.945 | 6.99 | 34.95 | -0.08 (-1.13%) | 26,956,904 |
14 May 2018 | USD | 7.07 | 7.09 | 7.015 | 7.07 | 35.35 | +0.01 (+0.14%) | 8,291,130 |
11 May 2018 | USD | 7.13 | 7.145 | 7.02 | 7.06 | 35.3 | -0.05 (-0.70%) | 5,791,082 |
10 May 2018 | USD | 7.04 | 7.1369 | 7 | 7.11 | 35.55 | +0.12 (+1.72%) | 7,798,735 |
9 May 2018 | USD | 6.91 | 7.04 | 6.89 | 6.99 | 34.95 | +0.08 (+1.16%) | 15,772,993 |
8 May 2018 | USD | 6.98 | 7 | 6.91 | 6.91 | 34.55 | -0.08 (-1.14%) | 8,507,998 |
7 May 2018 | USD | 6.96 | 7 | 6.92 | 6.99 | 34.95 | +0.05 (+0.72%) | 7,359,105 |
4 May 2018 | USD | 6.89 | 7.01 | 6.82 | 6.94 | 34.7 | +0.09 (+1.31%) | 10,797,262 |
3 May 2018 | USD | 6.8 | 6.87 | 6.76 | 6.85 | 34.25 | +0.04 (+0.59%) | 9,275,473 |
2 May 2018 | USD | 6.8 | 6.895 | 6.755 | 6.81 | 34.05 | 0.0 (0.0%) | 10,323,205 |
1 May 2018 | USD | 6.8 | 6.84 | 6.69 | 6.81 | 34.05 | +0.01 (+0.15%) | 6,712,975 |
30 Apr 2018 | USD | 6.87 | 6.91 | 6.78 | 6.8 | 34 | -0.07 (-1.02%) | 6,216,191 |
27 Apr 2018 | USD | 6.76 | 6.89 | 6.7475 | 6.87 | 34.35 | +0.12 (+1.78%) | 5,946,697 |
26 Apr 2018 | USD | 6.7 | 6.79 | 6.67 | 6.75 | 33.75 | +0.09 (+1.35%) | 6,225,936 |
25 Apr 2018 | USD | 6.66 | 6.7 | 6.59 | 6.66 | 33.3 | +0.03 (+0.45%) | 5,612,314 |
24 Apr 2018 | USD | 6.59 | 6.71 | 6.57 | 6.63 | 33.15 | +0.04 (+0.61%) | 6,106,961 |
23 Apr 2018 | USD | 6.65 | 6.67 | 6.52 | 6.59 | 32.95 | -0.05 (-0.75%) | 4,123,609 |
20 Apr 2018 | USD | 6.71 | 6.71 | 6.6 | 6.64 | 33.2 | -0.01 (-0.15%) | 5,775,469 |
19 Apr 2018 | USD | 6.79 | 6.79 | 6.63 | 6.65 | 33.25 | -0.16 (-2.35%) | 5,831,278 |
18 Apr 2018 | USD | 6.9 | 6.92 | 6.8 | 6.81 | 34.05 | -0.08 (-1.16%) | 4,773,317 |
17 Apr 2018 | USD | 6.85 | 6.92 | 6.7901 | 6.89 | 34.45 | +0.07 (+1.03%) | 5,893,055 |
16 Apr 2018 | USD | 6.72 | 6.86 | 6.65 | 6.82 | 34.1 | +0.15 (+2.25%) | 6,356,230 |
13 Apr 2018 | USD | 6.7 | 6.71 | 6.64 | 6.67 | 33.35 | -0.02 (-0.30%) | 6,404,394 |
12 Apr 2018 | USD | 6.9 | 6.9 | 6.68 | 6.69 | 33.45 | -0.19 (-2.76%) | 6,174,940 |
11 Apr 2018 | USD | 6.86 | 6.92 | 6.83 | 6.88 | 34.4 | +0.01 (+0.15%) | 5,498,247 |
10 Apr 2018 | USD | 6.85 | 6.9 | 6.81 | 6.87 | 34.35 | +0.06 (+0.88%) | 6,128,237 |