Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 6.52 | 6.78 | 6.45 | 6.77 | 6.77 | +0.09 (+1.35%) | 2,032,675 |
3 Apr 2018 | USD | 6.69 | 6.71 | 6.565 | 6.68 | 6.68 | +0.05 (+0.75%) | 1,707,025 |
2 Apr 2018 | USD | 6.73 | 6.82 | 6.535 | 6.63 | 6.63 | -0.17 (-2.50%) | 1,544,271 |
30 Mar 2018 | USD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 6.61 | 6.84 | 6.61 | 6.8 | 6.8 | +0.2 (+3.03%) | 1,844,703 |
28 Mar 2018 | USD | 7.04 | 7.04 | 6.53 | 6.6 | 6.6 | -0.45 (-6.38%) | 3,807,931 |
27 Mar 2018 | USD | 7.25 | 7.36 | 7.01 | 7.05 | 7.05 | -0.16 (-2.22%) | 1,207,687 |
26 Mar 2018 | USD | 7.14 | 7.21 | 7.04 | 7.21 | 7.21 | +0.16 (+2.27%) | 1,067,412 |
23 Mar 2018 | USD | 7.34 | 7.41 | 7.02 | 7.05 | 7.05 | -0.12 (-1.67%) | 1,862,493 |
22 Mar 2018 | USD | 7.23 | 7.33 | 7.15 | 7.17 | 7.17 | -0.27 (-3.63%) | 1,473,949 |
21 Mar 2018 | USD | 7.06 | 7.5 | 7.06 | 7.44 | 7.44 | +0.45 (+6.44%) | 1,640,091 |
20 Mar 2018 | USD | 6.87 | 7.02 | 6.8674 | 6.99 | 6.99 | +0.23 (+3.40%) | 1,395,637 |
19 Mar 2018 | USD | 6.91 | 7.02 | 6.7 | 6.76 | 6.76 | -0.2 (-2.87%) | 1,264,851 |
16 Mar 2018 | USD | 6.7 | 6.98 | 6.645 | 6.96 | 6.96 | +0.28 (+4.19%) | 1,916,010 |
15 Mar 2018 | USD | 6.69 | 6.75 | 6.59 | 6.68 | 6.68 | +0.01 (+0.15%) | 1,350,292 |
14 Mar 2018 | USD | 6.69 | 6.765 | 6.615 | 6.67 | 6.67 | +0.03 (+0.45%) | 1,186,358 |
13 Mar 2018 | USD | 6.68 | 6.825 | 6.62 | 6.64 | 6.64 | -0.03 (-0.45%) | 1,263,265 |
12 Mar 2018 | USD | 6.8 | 6.86 | 6.66 | 6.67 | 6.67 | -0.15 (-2.20%) | 1,053,181 |
9 Mar 2018 | USD | 6.88 | 6.9 | 6.745 | 6.82 | 6.82 | +0.05 (+0.74%) | 1,149,695 |
8 Mar 2018 | USD | 6.75 | 6.82 | 6.6 | 6.77 | 6.77 | +0.07 (+1.04%) | 1,258,003 |
7 Mar 2018 | USD | 6.89 | 6.98 | 6.64 | 6.7 | 6.7 | -0.27 (-3.87%) | 1,882,351 |
6 Mar 2018 | USD | 7.08 | 7.19 | 6.93 | 6.97 | 6.97 | -0.01 (-0.14%) | 1,541,184 |
5 Mar 2018 | USD | 6.63 | 6.99 | 6.5662 | 6.98 | 6.98 | +0.37 (+5.60%) | 1,813,236 |
2 Mar 2018 | USD | 6.53 | 6.63 | 6.4 | 6.61 | 6.61 | +0.01 (+0.15%) | 1,898,966 |
1 Mar 2018 | USD | 7 | 7.15 | 6.57 | 6.6 | 6.6 | -0.62 (-8.59%) | 3,467,290 |
28 Feb 2018 | USD | 7.56 | 7.58 | 7.17 | 7.22 | 7.22 | -0.3 (-3.99%) | 1,558,387 |
27 Feb 2018 | USD | 7.65 | 7.72 | 7.5 | 7.52 | 7.52 | -0.23 (-2.97%) | 1,470,059 |
26 Feb 2018 | USD | 7.56 | 7.83 | 7.51 | 7.75 | 7.75 | +0.23 (+3.06%) | 1,577,148 |
23 Feb 2018 | USD | 7.3 | 7.535 | 7.27 | 7.52 | 7.52 | +0.3 (+4.16%) | 994,224 |
22 Feb 2018 | USD | 7.25 | 7.4 | 7.13 | 7.22 | 7.22 | +0.05 (+0.70%) | 1,092,770 |