Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | USD | 7.5 | 7.549 | 7.33 | 7.38 | 147.6 | 0.0 (0.0%) | 15,077 |
23 Feb 2018 | USD | 7.57 | 7.58 | 7.38 | 7.38 | 147.6 | -0.13 (-1.73%) | 1,836 |
22 Feb 2018 | USD | 7.36 | 7.51 | 7.36 | 7.51 | 150.2 | +0.1 (+1.35%) | 9,691 |
21 Feb 2018 | USD | 7.5095 | 7.5999 | 7.25 | 7.41 | 148.2 | -0.02 (-0.27%) | 69,215 |
20 Feb 2018 | USD | 7.48 | 7.85 | 7.35 | 7.43 | 148.6 | 0.0 (0.0%) | 37,948 |
19 Feb 2018 | USD | 7.43 | 7.43 | 7.43 | 7.43 | 148.6 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 7.72 | 7.72 | 7.37 | 7.43 | 148.6 | -0.24 (-3.13%) | 70,896 |
15 Feb 2018 | USD | 7.76 | 8.03 | 7.5601 | 7.6701 | 153.402 | -0.2 (-2.54%) | 37,279 |
14 Feb 2018 | USD | 7.75 | 8.08 | 7.6106 | 7.87 | 157.4 | +0.3 (+3.96%) | 66,304 |
13 Feb 2018 | USD | 7.47 | 7.889 | 7.3501 | 7.57 | 151.4 | +0.09 (+1.20%) | 14,144 |
12 Feb 2018 | USD | 7.75 | 7.875 | 7.46 | 7.48 | 149.6 | -0.28 (-3.61%) | 104,229 |
9 Feb 2018 | USD | 7.85 | 7.85 | 7.6 | 7.76 | 155.2 | +0.06 (+0.78%) | 31,017 |
8 Feb 2018 | USD | 8 | 8.11 | 7.7 | 7.7 | 154 | -0.25 (-3.14%) | 28,903 |
7 Feb 2018 | USD | 8.05 | 8.2 | 7.95 | 7.95 | 159 | +0.04 (+0.51%) | 29,056 |
6 Feb 2018 | USD | 7.71 | 8.23 | 7.55 | 7.91 | 158.2 | +0.31 (+4.08%) | 46,183 |
5 Feb 2018 | USD | 8 | 8 | 7.55 | 7.6 | 152 | -0.43 (-5.35%) | 61,560 |
2 Feb 2018 | USD | 8.4 | 8.4 | 8 | 8.03 | 160.6 | -0.37 (-4.40%) | 57,899 |
1 Feb 2018 | USD | 8.4 | 8.57 | 8.35 | 8.4 | 168 | 0.0 (0.0%) | 33,235 |
31 Jan 2018 | USD | 8.42 | 8.58 | 8.4 | 8.4 | 168 | 0.0 (0.0%) | 27,845 |
30 Jan 2018 | USD | 8.38 | 8.688 | 8.335 | 8.4 | 168 | -0.19 (-2.21%) | 77,089 |
29 Jan 2018 | USD | 8.56 | 8.72 | 8.3 | 8.59 | 171.8 | -0.47 (-5.19%) | 138,082 |
26 Jan 2018 | USD | 8.8553 | 9.2 | 8.55 | 9.06 | 181.2 | +0.1 (+1.12%) | 77,006 |
25 Jan 2018 | USD | 8.7445 | 8.96 | 8.53 | 8.96 | 179.2 | +0.07 (+0.79%) | 79,946 |
24 Jan 2018 | USD | 9.13 | 9.35 | 8.8 | 8.89 | 177.8 | -0.19 (-2.09%) | 31,247 |
23 Jan 2018 | USD | 9.16 | 9.315 | 8.75 | 9.08 | 181.6 | -0.08 (-0.87%) | 76,781 |
22 Jan 2018 | USD | 9.33 | 9.5 | 9.07 | 9.16 | 183.2 | -0.09 (-0.97%) | 76,939 |
19 Jan 2018 | USD | 8.88 | 9.4648 | 8.8303 | 9.25 | 185 | +0.5 (+5.71%) | 143,674 |
18 Jan 2018 | USD | 8.69 | 8.9 | 8.52 | 8.75 | 175 | -0.03 (-0.34%) | 34,342 |
17 Jan 2018 | USD | 8.88 | 8.88 | 8.53 | 8.78 | 175.6 | -0.1 (-1.13%) | 29,490 |
16 Jan 2018 | USD | 9.07 | 9.106 | 8.5 | 8.88 | 177.6 | +0.12 (+1.37%) | 59,955 |