Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 7.35 | 7.5 | 7.35 | 7.45 | 223.5 | +0.05 (+0.68%) | 682,500 |
15 Aug 2018 | USD | 7.55 | 7.63 | 7.3 | 7.4 | 222 | -0.15 (-1.99%) | 1,191,300 |
14 Aug 2018 | USD | 7.55 | 7.65 | 7.55 | 7.55 | 226.5 | 0.0 (0.0%) | 796,500 |
13 Aug 2018 | USD | 7.7 | 7.75 | 7.5 | 7.55 | 226.5 | -0.15 (-1.95%) | 1,043,200 |
10 Aug 2018 | USD | 7.85 | 8 | 7.65 | 7.7 | 231 | -0.15 (-1.91%) | 1,825,400 |
9 Aug 2018 | USD | 8.4 | 8.4 | 7.65 | 7.85 | 235.5 | -0.5 (-5.99%) | 2,558,100 |
8 Aug 2018 | USD | 8.1 | 8.6 | 7.8 | 8.35 | 250.5 | +1.4 (+20.14%) | 5,282,700 |
7 Aug 2018 | USD | 7.1 | 7.1 | 6.75 | 6.95 | 208.5 | -0.1 (-1.42%) | 2,430,100 |
6 Aug 2018 | USD | 7.1 | 7.15 | 7 | 7.05 | 211.5 | -0.05 (-0.70%) | 1,280,500 |
3 Aug 2018 | USD | 7.1 | 7.29 | 7.05 | 7.1 | 213 | -0.05 (-0.70%) | 911,300 |
2 Aug 2018 | USD | 7.35 | 7.38 | 7.1 | 7.15 | 214.5 | -0.2 (-2.72%) | 2,243,600 |
1 Aug 2018 | USD | 7.55 | 7.6 | 7.3 | 7.35 | 220.5 | -0.2 (-2.65%) | 2,093,700 |
31 Jul 2018 | USD | 7.45 | 7.6 | 7.3 | 7.55 | 226.5 | +0.1 (+1.34%) | 1,275,600 |
30 Jul 2018 | USD | 7.5 | 7.65 | 7.4 | 7.45 | 223.5 | -0.05 (-0.67%) | 1,817,400 |
27 Jul 2018 | USD | 7.75 | 7.75 | 7.45 | 7.5 | 225 | -0.25 (-3.23%) | 1,135,900 |
26 Jul 2018 | USD | 8 | 8.03 | 7.65 | 7.75 | 232.5 | -0.2 (-2.52%) | 1,759,200 |
25 Jul 2018 | USD | 8 | 8.05 | 7.9 | 7.95 | 238.5 | -0.05 (-0.63%) | 1,862,200 |
24 Jul 2018 | USD | 8.2 | 8.2 | 7.9 | 8 | 240 | -0.15 (-1.84%) | 2,715,200 |
23 Jul 2018 | USD | 8 | 8.25 | 8 | 8.15 | 244.5 | +0.15 (+1.88%) | 1,338,200 |
20 Jul 2018 | USD | 8.1 | 8.12 | 8 | 8 | 240 | -0.05 (-0.62%) | 1,327,200 |
19 Jul 2018 | USD | 8 | 8.1 | 7.95 | 8.05 | 241.5 | +0.05 (+0.63%) | 1,363,000 |
18 Jul 2018 | USD | 8.05 | 8.07 | 7.9 | 8 | 240 | -0.1 (-1.23%) | 1,474,300 |
17 Jul 2018 | USD | 8 | 8.15 | 8 | 8.1 | 243 | +0.05 (+0.62%) | 947,000 |
16 Jul 2018 | USD | 8.05 | 8.1 | 7.95 | 8.05 | 241.5 | +0.05 (+0.63%) | 1,150,100 |
13 Jul 2018 | USD | 8 | 8.2 | 7.95 | 8 | 240 | 0.0 (0.0%) | 1,822,600 |
12 Jul 2018 | USD | 8.15 | 8.18 | 7.85 | 8 | 240 | -0.1 (-1.23%) | 2,465,000 |
11 Jul 2018 | USD | 8.2 | 8.55 | 8.05 | 8.1 | 243 | 0.0 (0.0%) | 2,342,700 |
10 Jul 2018 | USD | 7.9 | 8.25 | 7.8 | 8.1 | 243 | +0.25 (+3.18%) | 2,574,200 |
9 Jul 2018 | USD | 7.85 | 7.9 | 7.8 | 7.85 | 235.5 | 0.0 (0.0%) | 1,236,000 |
6 Jul 2018 | USD | 7.75 | 7.9 | 7.7 | 7.85 | 235.5 | +0.1 (+1.29%) | 714,900 |