Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 8 | 8.29 | 8 | 8.1 | 8.1 | +0.08 (+1.00%) | 75,656 |
11 Sep 2018 | USD | 8 | 8.3889 | 8 | 8.02 | 8.02 | -0.05 (-0.62%) | 29,855 |
10 Sep 2018 | USD | 8.1 | 8.17 | 8 | 8.07 | 8.07 | -0.05 (-0.62%) | 43,092 |
7 Sep 2018 | USD | 8 | 8.32 | 8 | 8.12 | 8.12 | +0.12 (+1.50%) | 26,579 |
6 Sep 2018 | USD | 8.17 | 8.365 | 8 | 8 | 8 | -0.18 (-2.20%) | 38,725 |
5 Sep 2018 | USD | 8.34 | 8.34 | 8 | 8.18 | 8.18 | -0.12 (-1.45%) | 30,850 |
4 Sep 2018 | USD | 8.27 | 8.5275 | 8.15 | 8.3 | 8.3 | -0.04 (-0.48%) | 63,012 |
3 Sep 2018 | USD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 8.53 | 8.53 | 8.06 | 8.34 | 8.34 | -0.2 (-2.34%) | 137,455 |
30 Aug 2018 | USD | 7.87 | 8.6 | 7.82 | 8.54 | 8.54 | +0.84 (+10.91%) | 271,339 |
29 Aug 2018 | USD | 7.84 | 7.92 | 7.65 | 7.7 | 7.7 | -0.08 (-1.03%) | 32,862 |
28 Aug 2018 | USD | 7.54 | 7.82 | 7.54 | 7.78 | 7.78 | +0.24 (+3.18%) | 37,045 |
27 Aug 2018 | USD | 7.82 | 7.82 | 7.5 | 7.54 | 7.54 | -0.16 (-2.08%) | 51,935 |
24 Aug 2018 | USD | 7.61 | 7.85 | 7.61 | 7.7 | 7.7 | +0.19 (+2.53%) | 52,147 |
23 Aug 2018 | USD | 7.69 | 7.72 | 7.47 | 7.51 | 7.51 | -0.08 (-1.05%) | 40,555 |
22 Aug 2018 | USD | 7.57 | 7.7267 | 7.47 | 7.59 | 7.59 | +0.07 (+0.93%) | 38,036 |
21 Aug 2018 | USD | 7.25 | 7.765 | 7.23 | 7.52 | 7.52 | +0.29 (+4.01%) | 166,369 |
20 Aug 2018 | USD | 7.37 | 7.45 | 7.16 | 7.23 | 7.23 | -0.13 (-1.77%) | 58,414 |
17 Aug 2018 | USD | 6.86 | 7.4299 | 6.86 | 7.36 | 7.36 | +0.4 (+5.75%) | 60,421 |
16 Aug 2018 | USD | 7.21 | 7.21 | 6.93 | 6.96 | 6.96 | -0.24 (-3.33%) | 73,015 |
15 Aug 2018 | USD | 7.36 | 7.38 | 6.8101 | 7.2 | 7.2 | -0.13 (-1.77%) | 144,590 |
14 Aug 2018 | USD | 7.59 | 7.59 | 7.28 | 7.33 | 7.33 | -0.24 (-3.17%) | 62,931 |
13 Aug 2018 | USD | 7.88 | 7.9 | 7.47 | 7.57 | 7.57 | -0.37 (-4.66%) | 48,980 |
10 Aug 2018 | USD | 7.94 | 8.15 | 7.67 | 7.94 | 7.94 | -0.04 (-0.50%) | 73,922 |
9 Aug 2018 | USD | 7.53 | 8 | 7.5 | 7.98 | 7.98 | +0.48 (+6.40%) | 77,877 |
8 Aug 2018 | USD | 7.37 | 7.64 | 7.18 | 7.5 | 7.5 | +0.095 (+1.28%) | 52,358 |
7 Aug 2018 | USD | 7.64 | 7.72 | 7.38 | 7.405 | 7.405 | -0.245 (-3.20%) | 81,474 |
6 Aug 2018 | USD | 7.65 | 7.68 | 7.4 | 7.65 | 7.65 | -0.03 (-0.39%) | 65,953 |
3 Aug 2018 | USD | 7.92 | 8 | 7.67 | 7.68 | 7.68 | -0.19 (-2.41%) | 44,038 |
2 Aug 2018 | USD | 7.63 | 7.935 | 7.6152 | 7.87 | 7.87 | +0.18 (+2.34%) | 75,474 |