Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 8.5 | 8.6 | 8.42 | 8.52 | 8.52 | -0.06 (-0.70%) | 369,489 |
20 Jun 2018 | USD | 8.68 | 8.89 | 8.42 | 8.58 | 8.58 | -0.07 (-0.81%) | 676,598 |
19 Jun 2018 | USD | 8.52 | 8.7 | 8.25 | 8.65 | 8.65 | -0.01 (-0.12%) | 546,756 |
18 Jun 2018 | USD | 8.53 | 8.67 | 8.35 | 8.66 | 8.66 | +0.02 (+0.23%) | 576,184 |
15 Jun 2018 | USD | 8.83 | 8.86 | 8.48 | 8.64 | 8.64 | -0.2 (-2.26%) | 1,322,346 |
14 Jun 2018 | USD | 8.85 | 8.955 | 8.73 | 8.84 | 8.84 | +0.04 (+0.45%) | 639,048 |
13 Jun 2018 | USD | 8.89 | 8.9077 | 8.73 | 8.8 | 8.8 | -0.12 (-1.35%) | 531,597 |
12 Jun 2018 | USD | 9.02 | 9.18 | 8.84 | 8.92 | 8.92 | -0.07 (-0.78%) | 516,139 |
11 Jun 2018 | USD | 9.15 | 9.22 | 8.94 | 8.99 | 8.99 | -0.14 (-1.53%) | 1,424,840 |
8 Jun 2018 | USD | 9.19 | 9.3699 | 9.0041 | 9.13 | 9.13 | -0.09 (-0.98%) | 1,811,186 |
7 Jun 2018 | USD | 8.8 | 9.33 | 8.8 | 9.22 | 9.22 | +0.48 (+5.49%) | 1,682,591 |
6 Jun 2018 | USD | 8.49 | 8.95 | 8.49 | 8.74 | 8.74 | +0.23 (+2.70%) | 1,120,203 |
5 Jun 2018 | USD | 8.39 | 8.62 | 8.22 | 8.51 | 8.51 | +0.15 (+1.79%) | 1,696,190 |
4 Jun 2018 | USD | 8.26 | 8.44 | 8.1 | 8.36 | 8.36 | +0.15 (+1.83%) | 1,012,867 |
1 Jun 2018 | USD | 8.33 | 8.5 | 7.98 | 8.21 | 8.21 | -0.06 (-0.73%) | 579,763 |
31 May 2018 | USD | 7.83 | 8.295 | 7.81 | 8.27 | 8.27 | +0.45 (+5.75%) | 927,613 |
30 May 2018 | USD | 7.85 | 7.88 | 7.77 | 7.82 | 7.82 | -0.03 (-0.38%) | 349,005 |
29 May 2018 | USD | 7.87 | 7.92 | 7.7 | 7.85 | 7.85 | -0.03 (-0.38%) | 426,633 |
28 May 2018 | USD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 8 | 8.03 | 7.66 | 7.88 | 7.88 | -0.12 (-1.50%) | 777,697 |
24 May 2018 | USD | 8 | 8.0848 | 7.82 | 8 | 8 | -0.01 (-0.12%) | 622,482 |
23 May 2018 | USD | 7.63 | 8.09 | 7.525 | 8.01 | 8.01 | +0.29 (+3.76%) | 863,569 |
22 May 2018 | USD | 7.28 | 7.86 | 7.26 | 7.72 | 7.72 | +0.38 (+5.18%) | 1,137,905 |
21 May 2018 | USD | 6.85 | 7.69 | 6.85 | 7.34 | 7.34 | +0.64 (+9.55%) | 2,091,048 |
18 May 2018 | USD | 6.7 | 7.35 | 6.58 | 6.7 | 6.7 | -0.31 (-4.42%) | 1,269,140 |
17 May 2018 | USD | 6.61 | 7.27 | 6.61 | 7.01 | 7.01 | +0.19 (+2.79%) | 1,613,390 |
16 May 2018 | USD | 5.63 | 6.87 | 5.6 | 6.82 | 6.82 | +1.32 (+24%) | 2,666,825 |
15 May 2018 | USD | 5.49 | 5.72 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 521,428 |
14 May 2018 | USD | 5.14 | 5.65 | 5.12 | 5.6 | 5.6 | +0.5 (+9.80%) | 444,101 |
11 May 2018 | USD | 5.17 | 5.25 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 273,829 |