Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 6.2 | 6.26 | 6.2 | 6.22 | 6.22 | +0.03 (+0.48%) | 82,825 |
26 Jun 2018 | USD | 6.33 | 6.33 | 6.164 | 6.19 | 6.19 | -0.09 (-1.43%) | 137,019 |
25 Jun 2018 | USD | 6.33 | 6.33 | 6.24 | 6.28 | 6.28 | -0.13 (-2.03%) | 154,632 |
22 Jun 2018 | USD | 6.42 | 6.4403 | 6.3586 | 6.41 | 6.41 | -0.036 (-0.56%) | 73,658 |
21 Jun 2018 | USD | 6.46 | 6.48 | 6.43 | 6.446 | 6.446 | +0.066 (+1.03%) | 108,534 |
20 Jun 2018 | USD | 6.35 | 6.39 | 6.25 | 6.38 | 6.38 | +0.07 (+1.11%) | 141,008 |
19 Jun 2018 | USD | 6.34 | 6.36 | 6.203 | 6.31 | 6.31 | -0.12 (-1.87%) | 453,618 |
18 Jun 2018 | USD | 6.49 | 6.5 | 6.42 | 6.43 | 6.43 | -0.14 (-2.13%) | 155,733 |
15 Jun 2018 | USD | 6.54 | 6.69 | 6.5 | 6.57 | 6.57 | -0.07 (-1.05%) | 322,952 |
14 Jun 2018 | USD | 6.7 | 6.749 | 6.6101 | 6.64 | 6.64 | -0.17 (-2.50%) | 384,531 |
13 Jun 2018 | USD | 6.93 | 6.93 | 6.79 | 6.81 | 6.81 | -0.2 (-2.85%) | 175,557 |
12 Jun 2018 | USD | 6.86 | 7.039 | 6.786 | 7.01 | 7.01 | +0.22 (+3.24%) | 332,416 |
11 Jun 2018 | USD | 6.88 | 6.88 | 6.7425 | 6.79 | 6.79 | -0.07 (-1.02%) | 143,737 |
8 Jun 2018 | USD | 6.95 | 6.97 | 6.761 | 6.86 | 6.86 | -0.06 (-0.87%) | 129,153 |
7 Jun 2018 | USD | 7 | 7.01 | 6.86 | 6.92 | 6.92 | +0.05 (+0.73%) | 179,060 |
6 Jun 2018 | USD | 6.85 | 6.96 | 6.8084 | 6.87 | 6.87 | +0.13 (+1.93%) | 143,048 |
5 Jun 2018 | USD | 6.77 | 6.84 | 6.73 | 6.74 | 6.74 | +0.04 (+0.60%) | 433,153 |
4 Jun 2018 | USD | 6.81 | 6.81 | 6.66 | 6.7 | 6.7 | -0.16 (-2.33%) | 558,653 |
1 Jun 2018 | USD | 6.84 | 6.897 | 6.79 | 6.86 | 6.86 | 0.0 (0.0%) | 75,176 |
31 May 2018 | USD | 6.83 | 6.92 | 6.83 | 6.86 | 6.86 | +0.02 (+0.29%) | 103,585 |
30 May 2018 | USD | 6.87 | 6.87 | 6.768 | 6.84 | 6.84 | -0.16 (-2.29%) | 146,655 |
29 May 2018 | USD | 7.09 | 7.09 | 6.9 | 7 | 7 | -0.06 (-0.85%) | 715,885 |
28 May 2018 | USD | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 6.98 | 7.08 | 6.96 | 7.06 | 7.06 | +0.13 (+1.88%) | 204,822 |
24 May 2018 | USD | 6.99 | 7.04 | 6.901 | 6.93 | 6.93 | -0.02 (-0.29%) | 269,564 |
23 May 2018 | USD | 6.86 | 6.95 | 6.82 | 6.9499 | 6.9499 | +0.11 (+1.61%) | 207,715 |
22 May 2018 | USD | 6.81 | 6.93 | 6.795 | 6.84 | 6.84 | +0.12 (+1.79%) | 224,748 |
21 May 2018 | USD | 6.84 | 6.84 | 6.66 | 6.72 | 6.72 | -0.08 (-1.18%) | 240,306 |
18 May 2018 | USD | 6.63 | 6.81 | 6.616 | 6.8 | 6.8 | +0.24 (+3.66%) | 349,503 |
17 May 2018 | USD | 6.59 | 6.62 | 6.53 | 6.56 | 6.56 | +0.03 (+0.46%) | 224,176 |