Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 9.04 | 9.5 | 9.04 | 9.5 | 28.5 | +0.54 (+6.03%) | 34,660 |
24 Jul 2018 | USD | 9 | 9.14 | 8.9 | 8.96 | 26.88 | +0.15 (+1.70%) | 37,078 |
23 Jul 2018 | USD | 8.55 | 9 | 8.55 | 8.81 | 26.43 | +0.01 (+0.11%) | 60,364 |
20 Jul 2018 | USD | 9.2 | 9.2 | 8.6473 | 8.8 | 26.4 | -0.18 (-2.00%) | 46,849 |
19 Jul 2018 | USD | 9.35 | 9.355 | 8.84 | 8.98 | 26.94 | -0.25 (-2.71%) | 96,253 |
18 Jul 2018 | USD | 9.52 | 9.52 | 9.02 | 9.23 | 27.69 | -0.07 (-0.75%) | 45,272 |
17 Jul 2018 | USD | 9.84 | 9.84 | 9.01 | 9.3 | 27.9 | -0.13 (-1.38%) | 79,081 |
16 Jul 2018 | USD | 9.58 | 9.6 | 9.13 | 9.43 | 28.29 | +0.14 (+1.51%) | 34,814 |
13 Jul 2018 | USD | 9.71 | 9.7589 | 9.11 | 9.29 | 27.87 | -0.4 (-4.13%) | 35,017 |
12 Jul 2018 | USD | 9.76 | 9.81 | 9.51 | 9.69 | 29.07 | +0.265 (+2.81%) | 36,477 |
11 Jul 2018 | USD | 9.52 | 9.6612 | 9.19 | 9.425 | 28.275 | -0.365 (-3.73%) | 55,383 |
10 Jul 2018 | USD | 9.98 | 9.98 | 9.63 | 9.79 | 29.37 | -0.14 (-1.41%) | 30,715 |
9 Jul 2018 | USD | 9.94 | 9.96 | 9.6099 | 9.93 | 29.79 | +0.26 (+2.69%) | 24,568 |
6 Jul 2018 | USD | 9.84 | 9.84 | 9.55 | 9.67 | 29.01 | +0.01 (+0.10%) | 31,777 |
5 Jul 2018 | USD | 9.96 | 9.98 | 9.52 | 9.66 | 28.98 | -0.07 (-0.72%) | 46,152 |
4 Jul 2018 | USD | 9.73 | 9.73 | 9.73 | 9.73 | 29.19 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 10.03 | 10.0373 | 9.551 | 9.73 | 29.19 | -0.16 (-1.62%) | 30,006 |
2 Jul 2018 | USD | 10.04 | 10.04 | 9.67 | 9.89 | 29.67 | -0.17 (-1.69%) | 30,509 |
29 Jun 2018 | USD | 10.5 | 10.5 | 9.81 | 10.06 | 30.18 | -0.18 (-1.76%) | 56,849 |
28 Jun 2018 | USD | 10 | 10.31 | 9.44 | 10.24 | 30.72 | +0.32 (+3.23%) | 95,722 |
27 Jun 2018 | USD | 10.25 | 10.58 | 9.65 | 9.92 | 29.76 | -0.31 (-3.03%) | 102,932 |
26 Jun 2018 | USD | 10.52 | 10.58 | 9.99 | 10.23 | 30.69 | +0.05 (+0.49%) | 75,089 |
25 Jun 2018 | USD | 9.11 | 10.49 | 9.085 | 10.18 | 30.54 | +1.21 (+13.49%) | 207,819 |
22 Jun 2018 | USD | 9.05 | 9.11 | 8.55 | 8.97 | 26.91 | -0.02 (-0.22%) | 141,592 |
21 Jun 2018 | USD | 9.7 | 9.71 | 8.9 | 8.99 | 26.97 | -0.47 (-4.97%) | 219,693 |
20 Jun 2018 | USD | 9.78 | 10.02 | 9.3084 | 9.46 | 28.38 | -0.245 (-2.52%) | 238,646 |
19 Jun 2018 | USD | 9.42 | 10.27 | 9.25 | 9.705 | 29.115 | +0.475 (+5.15%) | 120,848 |
18 Jun 2018 | USD | 10.75 | 11.23 | 8.06 | 9.23 | 27.69 | -2.43 (-20.84%) | 739,776 |
15 Jun 2018 | USD | 11.86 | 12.3 | 11.61 | 11.66 | 34.98 | +0.196 (+1.71%) | 159,275 |
14 Jun 2018 | USD | 11.85 | 11.9 | 10.89 | 11.4643 | 34.3929 | -0.336 (-2.84%) | 125,277 |