Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 8.05 | 8.27 | 7.99 | 8.05 | 8.05 | +0.03 (+0.37%) | 85,273 |
17 Sep 2018 | USD | 8.25 | 8.36 | 8.01 | 8.02 | 8.02 | -0.18 (-2.20%) | 57,038 |
14 Sep 2018 | USD | 8.21 | 8.32 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 41,967 |
13 Sep 2018 | USD | 8.25 | 8.325 | 8.13 | 8.23 | 8.23 | +0.02 (+0.24%) | 37,137 |
12 Sep 2018 | USD | 8.27 | 8.29 | 8.11 | 8.21 | 8.21 | -0.07 (-0.85%) | 56,969 |
11 Sep 2018 | USD | 8.23 | 8.38 | 8.19 | 8.28 | 8.28 | 0.0 (0.0%) | 43,788 |
10 Sep 2018 | USD | 8.5 | 8.5 | 8.215 | 8.28 | 8.28 | -0.19 (-2.24%) | 61,174 |
7 Sep 2018 | USD | 8.36 | 8.555 | 8.35 | 8.47 | 8.47 | +0.08 (+0.95%) | 63,751 |
6 Sep 2018 | USD | 8.29 | 8.44 | 8.2 | 8.39 | 8.39 | +0.1 (+1.21%) | 72,170 |
5 Sep 2018 | USD | 8.41 | 8.45 | 8.17 | 8.29 | 8.29 | -0.13 (-1.54%) | 57,681 |
4 Sep 2018 | USD | 8.42 | 8.46 | 8.22 | 8.42 | 8.42 | -0.02 (-0.24%) | 81,187 |
3 Sep 2018 | USD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 8.44 | 8.48 | 8.38 | 8.44 | 8.44 | 0.0 (0.0%) | 50,369 |
30 Aug 2018 | USD | 8.38 | 8.52 | 8.32 | 8.44 | 8.44 | +0.08 (+0.96%) | 90,599 |
29 Aug 2018 | USD | 8.28 | 8.4395 | 8.17 | 8.36 | 8.36 | +0.04 (+0.48%) | 103,476 |
28 Aug 2018 | USD | 8.42 | 8.47 | 8.25 | 8.32 | 8.32 | -0.11 (-1.30%) | 50,483 |
27 Aug 2018 | USD | 8.55 | 8.59 | 8.41 | 8.43 | 8.43 | -0.1 (-1.17%) | 77,576 |
24 Aug 2018 | USD | 8.39 | 8.57 | 8.34 | 8.53 | 8.53 | +0.13 (+1.55%) | 85,004 |
23 Aug 2018 | USD | 8.43 | 8.5 | 8.3278 | 8.4 | 8.4 | -0.04 (-0.47%) | 59,309 |
22 Aug 2018 | USD | 8.6 | 8.64 | 8.4 | 8.44 | 8.44 | -0.15 (-1.75%) | 76,468 |
21 Aug 2018 | USD | 8.48 | 8.7 | 8.43 | 8.59 | 8.59 | +0.13 (+1.54%) | 87,011 |
20 Aug 2018 | USD | 8.78 | 8.93 | 8.37 | 8.46 | 8.46 | -0.33 (-3.75%) | 142,573 |
17 Aug 2018 | USD | 8.52 | 8.85 | 8.52 | 8.79 | 8.79 | +0.23 (+2.69%) | 118,573 |
16 Aug 2018 | USD | 8.56 | 8.69 | 8.52 | 8.56 | 8.56 | +0.06 (+0.71%) | 113,291 |
15 Aug 2018 | USD | 8.89 | 8.9086 | 8.46 | 8.5 | 8.5 | -0.41 (-4.60%) | 171,440 |
14 Aug 2018 | USD | 8.73 | 9.18 | 8.73 | 8.91 | 8.91 | +0.18 (+2.06%) | 223,814 |
13 Aug 2018 | USD | 8.68 | 8.88 | 8.66 | 8.73 | 8.73 | +0.11 (+1.28%) | 169,550 |
10 Aug 2018 | USD | 8.18 | 8.71 | 8.18 | 8.62 | 8.62 | +0.54 (+6.68%) | 225,836 |
9 Aug 2018 | USD | 8.1 | 8.7001 | 8.05 | 8.08 | 8.08 | +0.08 (+1%) | 287,945 |
8 Aug 2018 | USD | 7.3 | 8.24 | 7.02 | 8 | 8 | +1.05 (+15.11%) | 347,867 |