Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | USD | 7.95 | 8 | 7.92 | 7.97 | 7.97 | -0.06 (-0.75%) | 29,344,820 |
1 Mar 2018 | USD | 7.94 | 8.04 | 7.89 | 8.03 | 8.03 | +0.03 (+0.38%) | 34,577,083 |
28 Feb 2018 | USD | 8.06 | 8.12 | 7.97 | 8 | 8 | -0.14 (-1.72%) | 61,704,765 |
27 Feb 2018 | USD | 8.24 | 8.27 | 8.1 | 8.14 | 8.14 | -0.12 (-1.45%) | 41,863,711 |
26 Feb 2018 | USD | 8.25 | 8.29 | 8.14 | 8.26 | 8.26 | +0.07 (+0.85%) | 50,709,041 |
23 Feb 2018 | USD | 8.16 | 8.25 | 8.13 | 8.19 | 8.19 | +0.04 (+0.49%) | 46,100,296 |
22 Feb 2018 | USD | 8.09 | 8.19 | 8.05 | 8.15 | 8.15 | +0.13 (+1.62%) | 46,657,561 |
21 Feb 2018 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
20 Feb 2018 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
19 Feb 2018 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
15 Feb 2018 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 7.99 | 8.05 | 7.93 | 8.02 | 8.02 | +0.02 (+0.25%) | 36,546,485 |
13 Feb 2018 | USD | 7.98 | 8.09 | 7.94 | 8 | 8 | +0.03 (+0.38%) | 53,744,686 |
12 Feb 2018 | USD | 7.95 | 8.04 | 7.87 | 7.97 | 7.97 | +0.02 (+0.25%) | 53,758,010 |
9 Feb 2018 | USD | 8.16 | 8.23 | 7.8 | 7.95 | 7.95 | -0.39 (-4.68%) | 123,110,947 |
8 Feb 2018 | USD | 8.44 | 8.49 | 8.28 | 8.34 | 8.34 | -0.24 (-2.80%) | 86,272,754 |
7 Feb 2018 | USD | 8.95 | 9.02 | 8.5 | 8.58 | 8.58 | -0.25 (-2.83%) | 122,267,259 |
6 Feb 2018 | USD | 9.2 | 9.3 | 8.75 | 8.83 | 8.83 | -0.51 (-5.46%) | 108,111,513 |
5 Feb 2018 | USD | 9.1 | 9.36 | 9.1 | 9.34 | 9.34 | +0.03 (+0.32%) | 96,703,655 |
2 Feb 2018 | USD | 8.98 | 9.37 | 8.88 | 9.31 | 9.31 | +0.31 (+3.44%) | 112,532,139 |
1 Feb 2018 | USD | 9.01 | 9.07 | 8.85 | 9 | 9 | -0.01 (-0.11%) | 77,571,373 |
31 Jan 2018 | USD | 8.96 | 9.07 | 8.91 | 9.01 | 9.01 | -0.1 (-1.10%) | 70,772,517 |
30 Jan 2018 | USD | 9.2 | 9.3 | 9.08 | 9.11 | 9.11 | -0.19 (-2.04%) | 70,810,765 |
29 Jan 2018 | USD | 9.33 | 9.5 | 9.24 | 9.3 | 9.3 | -0.01 (-0.11%) | 90,133,576 |
26 Jan 2018 | USD | 9.2 | 9.34 | 9.11 | 9.31 | 9.31 | +0.07 (+0.76%) | 68,851,202 |
25 Jan 2018 | USD | 9.4 | 9.58 | 9.24 | 9.24 | 9.24 | -0.1 (-1.07%) | 119,935,716 |
24 Jan 2018 | USD | 9.21 | 9.35 | 9.11 | 9.34 | 9.34 | +0.16 (+1.74%) | 137,967,755 |
23 Jan 2018 | USD | 9 | 9.19 | 8.93 | 9.18 | 9.18 | +0.23 (+2.57%) | 145,180,593 |
22 Jan 2018 | USD | 8.95 | 9.05 | 8.81 | 8.95 | 8.95 | -0.05 (-0.56%) | 90,575,847 |