Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 7.8001 | 7.9501 | 7.8001 | 7.9501 | 1,908.0242 | -0.15 (-1.85%) | 292 |
8 May 2018 | USD | 8.1001 | 8.4001 | 7.8001 | 8.1001 | 1,944.0242 | 0.0 (0.0%) | 10,562 |
7 May 2018 | USD | 7.9501 | 8.1001 | 7.8751 | 8.1001 | 1,944.0242 | -0.15 (-1.82%) | 5,458 |
4 May 2018 | USD | 8.3251 | 8.4001 | 8.1001 | 8.2501 | 1,980.0242 | -0.15 (-1.79%) | 4,068 |
3 May 2018 | USD | 8.2501 | 8.4001 | 8.2501 | 8.4001 | 2,016.0242 | +0.3 (+3.70%) | 6,670 |
2 May 2018 | USD | 8.4001 | 8.4001 | 7.7701 | 8.1001 | 1,944.0242 | 0.0 (0.0%) | 1,966 |
1 May 2018 | USD | 8.3251 | 8.3251 | 8.1001 | 8.1001 | 1,944.0242 | -0.3 (-3.57%) | 833 |
30 Apr 2018 | USD | 7.8001 | 8.4001 | 7.6501 | 8.4001 | 2,016.0242 | +0.15 (+1.82%) | 14,605 |
27 Apr 2018 | USD | 8.3701 | 8.3701 | 7.9501 | 8.2501 | 1,980.0242 | 0.0 (0.0%) | 4,311 |
26 Apr 2018 | USD | 8.4001 | 8.4001 | 8.1001 | 8.2501 | 1,980.0242 | 0.0 (0.0%) | 3,553 |
25 Apr 2018 | USD | 8.4001 | 8.4001 | 8.2501 | 8.2501 | 1,980.0242 | -0.225 (-2.65%) | 1,164 |
24 Apr 2018 | USD | 8.4751 | 8.7001 | 8.4751 | 8.4751 | 2,034.0242 | +0.075 (+0.89%) | 3,103 |
23 Apr 2018 | USD | 8.4001 | 8.4001 | 8.4001 | 8.4001 | 2,016.0242 | -0.075 (-0.88%) | 458 |
20 Apr 2018 | USD | 8.1001 | 8.4751 | 7.7251 | 8.4751 | 2,034.0242 | +0.375 (+4.63%) | 11,165 |
19 Apr 2018 | USD | 8.0971 | 8.1001 | 7.8001 | 8.1001 | 1,944.0242 | +0.003 (+0.04%) | 12,303 |
18 Apr 2018 | USD | 7.9501 | 8.1001 | 7.5001 | 8.0971 | 1,943.3042 | -0.003 (-0.04%) | 29,799 |
17 Apr 2018 | USD | 8.4001 | 8.4001 | 7.8751 | 8.1001 | 1,944.0242 | +0.165 (+2.08%) | 1,808 |
16 Apr 2018 | USD | 8.1001 | 8.1001 | 7.8001 | 7.9351 | 1,904.4242 | +0.405 (+5.38%) | 3,287 |
13 Apr 2018 | USD | 7.6501 | 7.8001 | 7.5001 | 7.5301 | 1,807.2242 | -0.27 (-3.46%) | 8,333 |
12 Apr 2018 | USD | 7.6501 | 7.8001 | 7.5001 | 7.8001 | 1,872.0242 | 0.0 (0.0%) | 11,092 |
11 Apr 2018 | USD | 7.8001 | 7.9501 | 7.7251 | 7.8001 | 1,872.0242 | -0.3 (-3.70%) | 24,543 |
10 Apr 2018 | USD | 7.8001 | 8.3971 | 7.7251 | 8.1001 | 1,944.0242 | 0.0 (0.0%) | 7,166 |
9 Apr 2018 | USD | 7.7101 | 8.1001 | 7.7101 | 8.1001 | 1,944.0242 | -0.3 (-3.57%) | 1,293 |
6 Apr 2018 | USD | 8.1751 | 8.4001 | 8.1001 | 8.4001 | 2,016.0242 | +0.225 (+2.75%) | 3,059 |
5 Apr 2018 | USD | 7.8001 | 8.1751 | 7.8001 | 8.1751 | 1,962.0242 | +0.375 (+4.81%) | 376 |
4 Apr 2018 | USD | 7.8001 | 8.2501 | 7.8001 | 7.8001 | 1,872.0242 | +0.3 (+4.00%) | 3,499 |
3 Apr 2018 | USD | 7.8001 | 8.1001 | 7.5001 | 7.5001 | 1,800.0242 | 0.0 (0.0%) | 1,914 |
2 Apr 2018 | USD | 8.4001 | 8.4001 | 7.2601 | 7.5001 | 1,800.0242 | -1.05 (-12.28%) | 2,572 |
30 Mar 2018 | USD | 8.5501 | 8.5501 | 8.5501 | 8.5501 | 2,052.0242 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 8.5501 | 8.5501 | 8.5501 | 8.5501 | 2,052.0242 | -0.3 (-3.39%) | 506 |