Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 8.92 | 8.96 | 8.62 | 8.66 | 8.66 | -0.14 (-1.59%) | 8,913 |
11 Sep 2018 | USD | 9.12 | 9.12 | 8.8 | 8.8 | 8.8 | -0.36 (-3.93%) | 10,477 |
10 Sep 2018 | USD | 9.25 | 9.46 | 9.01 | 9.16 | 9.16 | -0.15 (-1.61%) | 14,790 |
7 Sep 2018 | USD | 9.16 | 9.49 | 9.08 | 9.31 | 9.31 | +0.21 (+2.31%) | 11,727 |
6 Sep 2018 | USD | 9.49 | 9.61 | 9.1 | 9.1 | 9.1 | -0.45 (-4.71%) | 16,277 |
5 Sep 2018 | USD | 9.9 | 9.91 | 9.19 | 9.55 | 9.55 | -0.33 (-3.34%) | 21,918 |
4 Sep 2018 | USD | 9.25 | 9.9 | 9.25 | 9.88 | 9.88 | +0.68 (+7.39%) | 31,679 |
3 Sep 2018 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 9.58 | 9.7 | 9.09 | 9.2 | 9.2 | -0.09 (-0.97%) | 27,412 |
30 Aug 2018 | USD | 9.19 | 9.29 | 8.635 | 9.29 | 9.29 | +0.33 (+3.68%) | 38,369 |
29 Aug 2018 | USD | 8.61 | 9.01 | 8.1918 | 8.96 | 8.96 | +0.71 (+8.61%) | 43,015 |
28 Aug 2018 | USD | 8.47 | 8.8067 | 8.15 | 8.25 | 8.25 | -0.2 (-2.37%) | 31,942 |
27 Aug 2018 | USD | 8.15 | 8.5 | 8.01 | 8.45 | 8.45 | +0.477 (+5.98%) | 132,470 |
24 Aug 2018 | USD | 7.75 | 8.209 | 7.5051 | 7.9732 | 7.9732 | +0.263 (+3.41%) | 47,740 |
23 Aug 2018 | USD | 7.86 | 7.86 | 7.52 | 7.71 | 7.71 | -0.14 (-1.78%) | 28,623 |
22 Aug 2018 | USD | 8 | 8.12 | 7.8 | 7.8495 | 7.8495 | -0.09 (-1.14%) | 19,109 |
21 Aug 2018 | USD | 8.12 | 8.12 | 7.784 | 7.94 | 7.94 | -0.1 (-1.24%) | 17,931 |
20 Aug 2018 | USD | 8.2 | 8.51 | 8.02 | 8.04 | 8.04 | -0.1 (-1.23%) | 19,220 |
17 Aug 2018 | USD | 8.18 | 8.57 | 8.05 | 8.14 | 8.14 | -0.05 (-0.61%) | 14,618 |
16 Aug 2018 | USD | 8.56 | 8.8519 | 8.1 | 8.19 | 8.19 | -0.32 (-3.76%) | 25,561 |
15 Aug 2018 | USD | 8.6 | 8.8816 | 8.3 | 8.51 | 8.51 | -0.09 (-1.05%) | 63,479 |
14 Aug 2018 | USD | 9 | 9.233 | 8.6 | 8.6 | 8.6 | -0.6 (-6.52%) | 40,483 |
13 Aug 2018 | USD | 9.33 | 9.3845 | 9.06 | 9.2 | 9.2 | -0.05 (-0.54%) | 28,100 |
10 Aug 2018 | USD | 9.94 | 10.26 | 9.2 | 9.25 | 9.25 | -0.75 (-7.50%) | 28,760 |
9 Aug 2018 | USD | 9 | 10.3 | 9 | 10 | 10 | +0.3 (+3.09%) | 29,000 |
8 Aug 2018 | USD | 10.03 | 10.229 | 9.59 | 9.7 | 9.7 | -0.48 (-4.72%) | 20,178 |
7 Aug 2018 | USD | 9.98 | 10.4081 | 9.98 | 10.18 | 10.18 | +0.05 (+0.49%) | 23,434 |
6 Aug 2018 | USD | 10.51 | 10.6128 | 10.07 | 10.13 | 10.13 | +0.014 (+0.14%) | 26,552 |
3 Aug 2018 | USD | 10.93 | 11 | 10.0295 | 10.116 | 10.116 | -0.649 (-6.03%) | 33,974 |
2 Aug 2018 | USD | 10.2 | 10.88 | 10.025 | 10.765 | 10.765 | +0.54 (+5.28%) | 24,012 |