Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 7.99 | 8.21 | 7.86 | 8.06 | 8.06 | -0.07 (-0.86%) | 432,535 |
25 Oct 2018 | USD | 7.75 | 8.33 | 7.67 | 8.13 | 8.13 | +0.46 (+6.00%) | 564,733 |
24 Oct 2018 | USD | 8.33 | 8.45 | 7.63 | 7.67 | 7.67 | -0.66 (-7.92%) | 625,548 |
23 Oct 2018 | USD | 8.18 | 8.59 | 8.11 | 8.33 | 8.33 | +0.03 (+0.36%) | 305,191 |
22 Oct 2018 | USD | 8.59 | 8.61 | 8.22 | 8.3 | 8.3 | -0.32 (-3.71%) | 429,340 |
19 Oct 2018 | USD | 8.75 | 9 | 8.6 | 8.62 | 8.62 | -0.14 (-1.60%) | 371,460 |
18 Oct 2018 | USD | 8.91 | 8.94 | 8.65 | 8.76 | 8.76 | -0.15 (-1.68%) | 298,601 |
17 Oct 2018 | USD | 9.07 | 9.14 | 8.52 | 8.91 | 8.91 | -0.23 (-2.52%) | 472,590 |
16 Oct 2018 | USD | 8.67 | 9.205 | 8.59 | 9.14 | 9.14 | +0.53 (+6.16%) | 573,612 |
15 Oct 2018 | USD | 8.72 | 8.8 | 8.59 | 8.61 | 8.61 | -0.11 (-1.26%) | 349,998 |
12 Oct 2018 | USD | 8.66 | 8.9128 | 8.42 | 8.72 | 8.72 | +0.16 (+1.87%) | 423,562 |
11 Oct 2018 | USD | 8.46 | 8.93 | 8.29 | 8.56 | 8.56 | +0.11 (+1.30%) | 440,564 |
10 Oct 2018 | USD | 8.44 | 8.68 | 8.42 | 8.45 | 8.45 | -0.05 (-0.59%) | 415,932 |
9 Oct 2018 | USD | 8.53 | 8.76 | 8.45 | 8.5 | 8.5 | -0.08 (-0.93%) | 256,311 |
8 Oct 2018 | USD | 8.55 | 8.74 | 8.44 | 8.58 | 8.58 | +0.04 (+0.47%) | 470,396 |
5 Oct 2018 | USD | 8.68 | 8.97 | 8.41 | 8.54 | 8.54 | -0.15 (-1.73%) | 446,516 |
4 Oct 2018 | USD | 9.05 | 9.11 | 8.53 | 8.69 | 8.69 | -0.43 (-4.71%) | 680,034 |
3 Oct 2018 | USD | 8.68 | 9.16 | 8.5975 | 9.12 | 9.12 | +0.5 (+5.80%) | 1,095,156 |
2 Oct 2018 | USD | 8.55 | 8.65 | 8.35 | 8.62 | 8.62 | +0.11 (+1.29%) | 578,288 |
1 Oct 2018 | USD | 8.95 | 8.96 | 8.4 | 8.51 | 8.51 | -0.32 (-3.62%) | 960,384 |
28 Sep 2018 | USD | 8.69 | 9.12 | 8.6689 | 8.83 | 8.83 | +0.08 (+0.91%) | 606,782 |
27 Sep 2018 | USD | 8.32 | 8.77 | 8.24 | 8.75 | 8.75 | +0.48 (+5.80%) | 337,844 |
26 Sep 2018 | USD | 8.54 | 8.66 | 8.22 | 8.27 | 8.27 | -0.23 (-2.71%) | 265,503 |
25 Sep 2018 | USD | 8.37 | 8.63 | 8.26 | 8.5 | 8.5 | +0.12 (+1.43%) | 310,038 |
24 Sep 2018 | USD | 8.36 | 8.59 | 8.24 | 8.38 | 8.38 | +0.1 (+1.21%) | 429,670 |
21 Sep 2018 | USD | 8.49 | 8.49 | 7.94 | 8.28 | 8.28 | -0.05 (-0.60%) | 1,126,689 |
20 Sep 2018 | USD | 7.78 | 8.36 | 7.76 | 8.33 | 8.33 | +0.59 (+7.62%) | 475,808 |
19 Sep 2018 | USD | 7.74 | 7.86 | 7.64 | 7.74 | 7.74 | -0.04 (-0.51%) | 491,713 |
18 Sep 2018 | USD | 7.64 | 7.88 | 7.64 | 7.78 | 7.78 | +0.17 (+2.23%) | 437,937 |
17 Sep 2018 | USD | 7.77 | 7.96 | 7.54 | 7.61 | 7.61 | -0.19 (-2.44%) | 518,269 |