Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 7 | 7.28 | 6.98 | 7.23 | 7.23 | +0.27 (+3.88%) | 135,314 |
24 Oct 2018 | USD | 7.2 | 7.2 | 6.83 | 6.96 | 6.96 | -0.31 (-4.26%) | 152,419 |
23 Oct 2018 | USD | 7.09 | 7.4199 | 6.96 | 7.27 | 7.27 | +0.02 (+0.28%) | 87,108 |
22 Oct 2018 | USD | 7.39 | 7.39 | 7.12 | 7.25 | 7.25 | +0.07 (+0.97%) | 68,187 |
19 Oct 2018 | USD | 7.43 | 7.74 | 7.16 | 7.18 | 7.18 | -0.27 (-3.62%) | 110,548 |
18 Oct 2018 | USD | 7.46 | 7.55 | 7.36 | 7.45 | 7.45 | -0.07 (-0.93%) | 163,718 |
17 Oct 2018 | USD | 7.69 | 7.72 | 7.45 | 7.52 | 7.52 | -0.18 (-2.34%) | 78,133 |
16 Oct 2018 | USD | 7.52 | 7.79 | 7.45 | 7.7 | 7.7 | +0.3 (+4.05%) | 151,263 |
15 Oct 2018 | USD | 7.45 | 7.4772 | 7.3 | 7.4 | 7.4 | -0.01 (-0.13%) | 152,724 |
12 Oct 2018 | USD | 7.38 | 7.61 | 7.303 | 7.41 | 7.41 | +0.16 (+2.21%) | 91,002 |
11 Oct 2018 | USD | 7.55 | 7.71 | 7.2 | 7.25 | 7.25 | -0.41 (-5.35%) | 208,993 |
10 Oct 2018 | USD | 7.78 | 7.94 | 7.62 | 7.66 | 7.66 | -0.22 (-2.79%) | 270,867 |
9 Oct 2018 | USD | 8.05 | 8.11 | 7.8209 | 7.88 | 7.88 | -0.3 (-3.67%) | 260,346 |
8 Oct 2018 | USD | 8.22 | 8.25 | 8.07 | 8.18 | 8.18 | -0.08 (-0.97%) | 170,843 |
5 Oct 2018 | USD | 8.67 | 8.74 | 8.06 | 8.26 | 8.26 | -0.41 (-4.73%) | 158,454 |
4 Oct 2018 | USD | 8.71 | 8.71 | 8.49 | 8.67 | 8.67 | -0.08 (-0.91%) | 141,432 |
3 Oct 2018 | USD | 8.78 | 8.86 | 8.7 | 8.75 | 8.75 | +0.05 (+0.57%) | 91,870 |
2 Oct 2018 | USD | 8.61 | 8.73 | 8.53 | 8.7 | 8.7 | +0.15 (+1.75%) | 144,170 |
1 Oct 2018 | USD | 8.57 | 8.8276 | 8.4 | 8.55 | 8.55 | -0.02 (-0.23%) | 117,095 |
28 Sep 2018 | USD | 8.86 | 8.9611 | 8.515 | 8.57 | 8.57 | -0.23 (-2.61%) | 123,227 |
27 Sep 2018 | USD | 9 | 9.19 | 8.68 | 8.8 | 8.8 | 0.0 (0.0%) | 306,743 |
26 Sep 2018 | USD | 8.36 | 8.96 | 8.36 | 8.8 | 8.8 | +0.56 (+6.80%) | 282,101 |
25 Sep 2018 | USD | 8.17 | 8.3 | 7.97 | 8.24 | 8.24 | +0.11 (+1.35%) | 149,310 |
24 Sep 2018 | USD | 8.09 | 8.15 | 8 | 8.13 | 8.13 | -0.01 (-0.12%) | 121,471 |
21 Sep 2018 | USD | 8.18 | 8.19 | 8.07 | 8.14 | 8.14 | -0.07 (-0.85%) | 93,346 |
20 Sep 2018 | USD | 8.19 | 8.26 | 8.13 | 8.21 | 8.21 | +0.02 (+0.24%) | 94,033 |
19 Sep 2018 | USD | 8.33 | 8.39 | 8 | 8.19 | 8.19 | -0.12 (-1.44%) | 190,392 |
18 Sep 2018 | USD | 8.3 | 8.44 | 8.04 | 8.31 | 8.31 | -0.03 (-0.36%) | 156,252 |
17 Sep 2018 | USD | 8.71 | 8.77 | 7.95 | 8.34 | 8.34 | -0.37 (-4.25%) | 325,592 |
14 Sep 2018 | USD | 8.62 | 8.86 | 8.6 | 8.71 | 8.71 | +0.04 (+0.46%) | 121,126 |