Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | USD | 7.2 | 7.45 | 7.15 | 7.44 | 7.44 | +0.23 (+3.19%) | 30,870 |
29 Oct 2018 | USD | 7.33 | 7.34 | 7.15 | 7.21 | 7.21 | -0.01 (-0.14%) | 34,545 |
26 Oct 2018 | USD | 7.2 | 7.31 | 6.96 | 7.22 | 7.22 | -0.05 (-0.69%) | 28,450 |
25 Oct 2018 | USD | 7.29 | 7.38 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 36,210 |
24 Oct 2018 | USD | 7.37 | 7.5 | 7.23 | 7.25 | 7.25 | -0.11 (-1.49%) | 78,194 |
23 Oct 2018 | USD | 7.09 | 7.45 | 7.09 | 7.36 | 7.36 | -0.05 (-0.67%) | 35,117 |
22 Oct 2018 | USD | 7.36 | 7.43 | 7.3 | 7.41 | 7.41 | +0.06 (+0.82%) | 34,284 |
19 Oct 2018 | USD | 7.39 | 7.45 | 7.25 | 7.35 | 7.35 | -0.05 (-0.68%) | 43,735 |
18 Oct 2018 | USD | 7.63 | 7.97 | 7.38 | 7.4 | 7.4 | -0.27 (-3.52%) | 58,353 |
17 Oct 2018 | USD | 7.79 | 7.79 | 7.59 | 7.67 | 7.67 | -0.13 (-1.67%) | 129,554 |
16 Oct 2018 | USD | 7.52 | 7.82 | 7.51 | 7.8 | 7.8 | +0.29 (+3.86%) | 38,518 |
15 Oct 2018 | USD | 7.38 | 7.57 | 7.2863 | 7.51 | 7.51 | +0.14 (+1.90%) | 56,377 |
12 Oct 2018 | USD | 7.67 | 7.69 | 7.3685 | 7.37 | 7.37 | -0.18 (-2.38%) | 89,130 |
11 Oct 2018 | USD | 7.66 | 7.78 | 7.55 | 7.55 | 7.55 | -0.15 (-1.95%) | 76,001 |
10 Oct 2018 | USD | 7.82 | 7.88 | 7.7 | 7.7 | 7.7 | -0.16 (-2.04%) | 54,794 |
9 Oct 2018 | USD | 7.76 | 7.98 | 7.75 | 7.86 | 7.86 | +0.09 (+1.16%) | 144,158 |
8 Oct 2018 | USD | 7.79 | 7.86 | 7.75 | 7.77 | 7.77 | -0.02 (-0.26%) | 46,068 |
5 Oct 2018 | USD | 7.8 | 7.91 | 7.56 | 7.79 | 7.79 | +0.02 (+0.26%) | 56,369 |
4 Oct 2018 | USD | 7.98 | 8.06 | 7.74 | 7.77 | 7.77 | -0.33 (-4.07%) | 92,261 |
3 Oct 2018 | USD | 7.83 | 8.16 | 7.805 | 8.1 | 8.1 | +0.29 (+3.71%) | 52,206 |
2 Oct 2018 | USD | 7.85 | 7.9 | 7.79 | 7.81 | 7.81 | -0.04 (-0.51%) | 44,879 |
1 Oct 2018 | USD | 7.91 | 7.95 | 7.84 | 7.85 | 7.85 | -0.03 (-0.38%) | 40,889 |
28 Sep 2018 | USD | 7.73 | 7.95 | 7.73 | 7.88 | 7.88 | +0.13 (+1.68%) | 38,993 |
27 Sep 2018 | USD | 7.83 | 7.95 | 7.72 | 7.75 | 7.75 | -0.07 (-0.90%) | 62,337 |
26 Sep 2018 | USD | 7.8 | 7.96 | 7.8 | 7.82 | 7.82 | +0.02 (+0.26%) | 42,253 |
25 Sep 2018 | USD | 7.86 | 7.86 | 7.77 | 7.8 | 7.8 | -0.05 (-0.64%) | 32,184 |
24 Sep 2018 | USD | 8.08 | 8.08 | 7.78 | 7.85 | 7.85 | -0.25 (-3.09%) | 61,515 |
21 Sep 2018 | USD | 8.21 | 8.21 | 8.08 | 8.1 | 8.1 | -0.13 (-1.58%) | 117,887 |
20 Sep 2018 | USD | 8.13 | 8.36 | 8.1 | 8.23 | 8.23 | +0.15 (+1.86%) | 54,422 |
19 Sep 2018 | USD | 8.02 | 8.18 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 54,035 |