Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2018 | USD | 7.94 | 8.1 | 7.94 | 8 | 8 | +0.05 (+0.63%) | 33,504,213 |
16 Aug 2018 | USD | 7.96 | 8.1 | 7.88 | 7.95 | 7.95 | -0.13 (-1.61%) | 28,431,725 |
15 Aug 2018 | USD | 8.08 | 8.16 | 8.01 | 8.08 | 8.08 | -0.03 (-0.37%) | 32,707,669 |
14 Aug 2018 | USD | 7.96 | 8.15 | 7.93 | 8.11 | 8.11 | +0.12 (+1.50%) | 32,949,626 |
13 Aug 2018 | USD | 8.01 | 8.12 | 7.88 | 7.99 | 7.99 | -0.03 (-0.37%) | 32,727,735 |
10 Aug 2018 | USD | 8.01 | 8.14 | 7.94 | 8.02 | 8.02 | -0.04 (-0.50%) | 29,285,512 |
9 Aug 2018 | USD | 7.95 | 8.09 | 7.86 | 8.06 | 8.06 | 0.0 (0.0%) | 43,793,964 |
8 Aug 2018 | USD | 7.9 | 8.23 | 7.87 | 8.06 | 8.06 | +0.11 (+1.38%) | 92,042,752 |
7 Aug 2018 | USD | 7.64 | 7.98 | 7.63 | 7.95 | 7.95 | +0.36 (+4.74%) | 68,406,961 |
6 Aug 2018 | USD | 7.55 | 7.68 | 7.53 | 7.59 | 7.59 | -0.02 (-0.26%) | 37,551,124 |
3 Aug 2018 | USD | 7.56 | 7.72 | 7.55 | 7.61 | 7.61 | +0.07 (+0.93%) | 42,180,322 |
2 Aug 2018 | USD | 7.58 | 7.6 | 7.43 | 7.54 | 7.54 | -0.03 (-0.40%) | 29,504,081 |
1 Aug 2018 | USD | 7.67 | 7.73 | 7.57 | 7.57 | 7.57 | -0.16 (-2.07%) | 31,387,618 |
31 Jul 2018 | USD | 7.64 | 7.79 | 7.59 | 7.73 | 7.73 | +0.14 (+1.84%) | 49,392,049 |
30 Jul 2018 | USD | 7.56 | 7.66 | 7.51 | 7.59 | 7.59 | +0.01 (+0.13%) | 29,036,451 |
27 Jul 2018 | USD | 7.56 | 7.59 | 7.53 | 7.58 | 7.58 | 0.0 (0.0%) | 18,691,519 |
26 Jul 2018 | USD | 7.6 | 7.62 | 7.54 | 7.58 | 7.58 | 0.0 (0.0%) | 21,184,808 |
25 Jul 2018 | USD | 7.63 | 7.65 | 7.53 | 7.58 | 7.58 | +0.01 (+0.13%) | 22,543,311 |
24 Jul 2018 | USD | 7.43 | 7.67 | 7.41 | 7.57 | 7.57 | +0.11 (+1.47%) | 43,963,078 |
23 Jul 2018 | USD | 7.32 | 7.49 | 7.3 | 7.46 | 7.46 | +0.1 (+1.36%) | 34,229,921 |
20 Jul 2018 | USD | 7.25 | 7.38 | 7.21 | 7.36 | 7.36 | +0.12 (+1.66%) | 31,907,575 |
19 Jul 2018 | USD | 7.3 | 7.33 | 7.21 | 7.24 | 7.24 | -0.04 (-0.55%) | 25,424,481 |
18 Jul 2018 | USD | 7.3 | 7.31 | 7.25 | 7.28 | 7.28 | -0.02 (-0.27%) | 30,612,047 |
17 Jul 2018 | USD | 7.42 | 7.42 | 7.25 | 7.3 | 7.3 | -0.19 (-2.54%) | 52,269,627 |
16 Jul 2018 | USD | 7.58 | 7.61 | 7.45 | 7.49 | 7.49 | -0.1 (-1.32%) | 20,944,197 |
13 Jul 2018 | USD | 7.62 | 7.63 | 7.57 | 7.59 | 7.59 | -0.05 (-0.65%) | 15,564,049 |
12 Jul 2018 | USD | 7.49 | 7.65 | 7.46 | 7.64 | 7.64 | +0.04 (+0.53%) | 27,770,002 |
11 Jul 2018 | USD | 7.6 | 7.66 | 7.55 | 7.6 | 7.6 | -0.16 (-2.06%) | 20,520,866 |
10 Jul 2018 | USD | 7.65 | 7.76 | 7.52 | 7.76 | 7.76 | +0.15 (+1.97%) | 35,791,971 |
9 Jul 2018 | USD | 7.49 | 7.62 | 7.47 | 7.61 | 7.61 | +0.17 (+2.28%) | 24,663,130 |