Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 7.85 | 8 | 7.7 | 7.7 | 231 | -0.15 (-1.91%) | 988,300 |
26 Sep 2018 | USD | 8.1 | 8.25 | 7.8 | 7.85 | 235.5 | -0.3 (-3.68%) | 779,000 |
25 Sep 2018 | USD | 7.9 | 8.2 | 7.9 | 8.15 | 244.5 | +0.25 (+3.16%) | 629,300 |
24 Sep 2018 | USD | 7.95 | 8 | 7.75 | 7.9 | 237 | 0.0 (0.0%) | 644,300 |
21 Sep 2018 | USD | 8.05 | 8.15 | 7.75 | 7.9 | 237 | -0.2 (-2.47%) | 2,007,600 |
20 Sep 2018 | USD | 8.2 | 8.2 | 8.05 | 8.1 | 243 | -0.05 (-0.61%) | 962,600 |
19 Sep 2018 | USD | 7.9 | 8.3 | 7.8 | 8.15 | 244.5 | +0.25 (+3.16%) | 1,137,800 |
18 Sep 2018 | USD | 7.9 | 7.95 | 7.7 | 7.9 | 237 | 0.0 (0.0%) | 712,100 |
17 Sep 2018 | USD | 7.7 | 7.9 | 7.65 | 7.9 | 237 | +0.25 (+3.27%) | 827,400 |
14 Sep 2018 | USD | 7.75 | 7.75 | 7.6 | 7.65 | 229.5 | -0.05 (-0.65%) | 601,500 |
13 Sep 2018 | USD | 7.6 | 7.75 | 7.55 | 7.7 | 231 | +0.15 (+1.99%) | 625,500 |
12 Sep 2018 | USD | 7.45 | 7.55 | 7.45 | 7.55 | 226.5 | +0.1 (+1.34%) | 720,500 |
11 Sep 2018 | USD | 7.45 | 7.5 | 7.35 | 7.45 | 223.5 | 0.0 (0.0%) | 823,700 |
10 Sep 2018 | USD | 7.5 | 7.55 | 7.35 | 7.45 | 223.5 | -0.05 (-0.67%) | 511,300 |
7 Sep 2018 | USD | 7.8 | 7.8 | 7.48 | 7.5 | 225 | -0.3 (-3.85%) | 992,700 |
6 Sep 2018 | USD | 7.85 | 7.95 | 7.75 | 7.8 | 234 | -0.1 (-1.27%) | 473,900 |
5 Sep 2018 | USD | 7.85 | 7.95 | 7.8 | 7.9 | 237 | +0.05 (+0.64%) | 772,000 |
4 Sep 2018 | USD | 7.8 | 7.9 | 7.67 | 7.85 | 235.5 | 0.0 (0.0%) | 448,800 |
3 Sep 2018 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 235.5 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 7.75 | 7.95 | 7.65 | 7.85 | 235.5 | +0.1 (+1.29%) | 837,300 |
30 Aug 2018 | USD | 7.85 | 7.9 | 7.75 | 7.75 | 232.5 | -0.15 (-1.90%) | 764,100 |
29 Aug 2018 | USD | 7.85 | 7.95 | 7.7 | 7.9 | 237 | +0.1 (+1.28%) | 539,100 |
28 Aug 2018 | USD | 7.95 | 8 | 7.75 | 7.8 | 234 | -0.1 (-1.27%) | 515,000 |
27 Aug 2018 | USD | 7.85 | 8.1 | 7.85 | 7.9 | 237 | +0.05 (+0.64%) | 1,002,000 |
24 Aug 2018 | USD | 7.75 | 7.95 | 7.7 | 7.85 | 235.5 | +0.1 (+1.29%) | 775,000 |
23 Aug 2018 | USD | 7.7 | 7.9 | 7.6 | 7.75 | 232.5 | 0.0 (0.0%) | 692,600 |
22 Aug 2018 | USD | 7.6 | 7.85 | 7.6 | 7.75 | 232.5 | +0.15 (+1.97%) | 989,100 |
21 Aug 2018 | USD | 7.4 | 7.65 | 7.35 | 7.6 | 228 | +0.25 (+3.40%) | 933,300 |
20 Aug 2018 | USD | 7.4 | 7.45 | 7.35 | 7.35 | 220.5 | 0.0 (0.0%) | 595,400 |
17 Aug 2018 | USD | 7.4 | 7.45 | 7.3 | 7.35 | 220.5 | -0.1 (-1.34%) | 1,089,900 |