Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 9.9 | 10.4 | 9.81 | 9.92 | 9.92 | +0.08 (+0.81%) | 48,680 |
13 Sep 2018 | USD | 9.89 | 10.205 | 9.6 | 9.84 | 9.84 | +0.07 (+0.72%) | 30,200 |
12 Sep 2018 | USD | 9.63 | 10.14 | 9.203 | 9.77 | 9.77 | +0.06 (+0.62%) | 91,873 |
11 Sep 2018 | USD | 10.03 | 10.46 | 9.65 | 9.71 | 9.71 | -0.32 (-3.19%) | 30,356 |
10 Sep 2018 | USD | 10.22 | 10.41 | 10 | 10.03 | 10.03 | -0.21 (-2.05%) | 59,376 |
7 Sep 2018 | USD | 12.38 | 12.417 | 10.151 | 10.24 | 10.24 | -1.92 (-15.79%) | 142,256 |
6 Sep 2018 | USD | 10.12 | 12.28 | 9.87 | 12.16 | 12.16 | +2.05 (+20.28%) | 352,897 |
5 Sep 2018 | USD | 9.77 | 10.195 | 9.62 | 10.11 | 10.11 | +0.35 (+3.59%) | 74,576 |
4 Sep 2018 | USD | 9.58 | 10.145 | 9.47 | 9.76 | 9.76 | +0.18 (+1.88%) | 52,480 |
3 Sep 2018 | USD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 9.67 | 9.77 | 9.56 | 9.58 | 9.58 | -0.13 (-1.34%) | 27,830 |
30 Aug 2018 | USD | 9.71 | 10 | 9.57 | 9.71 | 9.71 | +0.01 (+0.10%) | 8,989 |
29 Aug 2018 | USD | 10.18 | 10.2 | 9.47 | 9.7 | 9.7 | -0.54 (-5.27%) | 61,719 |
28 Aug 2018 | USD | 9.87 | 10.24 | 9.51 | 10.24 | 10.24 | +0.47 (+4.81%) | 58,998 |
27 Aug 2018 | USD | 9.63 | 9.955 | 9.4 | 9.77 | 9.77 | +0.28 (+2.95%) | 63,816 |
24 Aug 2018 | USD | 10.13 | 10.13 | 9.08 | 9.49 | 9.49 | -0.46 (-4.62%) | 101,757 |
23 Aug 2018 | USD | 10.24 | 10.45 | 9.64 | 9.95 | 9.95 | -0.25 (-2.45%) | 105,134 |
22 Aug 2018 | USD | 9.87 | 10.23 | 9.605 | 10.2 | 10.2 | +0.45 (+4.62%) | 96,025 |
21 Aug 2018 | USD | 9.72 | 10.17 | 9.5 | 9.75 | 9.75 | +0.24 (+2.52%) | 70,122 |
20 Aug 2018 | USD | 9.67 | 10.103 | 9.3 | 9.51 | 9.51 | -0.25 (-2.56%) | 117,905 |
17 Aug 2018 | USD | 9.8 | 9.84 | 9.01 | 9.76 | 9.76 | -0.12 (-1.21%) | 84,168 |
16 Aug 2018 | USD | 8.75 | 10.16 | 8.7 | 9.88 | 9.88 | +1.42 (+16.78%) | 90,076 |
15 Aug 2018 | USD | 8.65 | 8.65 | 8.11 | 8.46 | 8.46 | -0.27 (-3.09%) | 67,650 |
14 Aug 2018 | USD | 8.73 | 9.15 | 8.35 | 8.73 | 8.73 | +0.03 (+0.34%) | 27,528 |
13 Aug 2018 | USD | 9.04 | 9.04 | 8.59 | 8.7 | 8.7 | -0.3 (-3.33%) | 36,390 |
10 Aug 2018 | USD | 8.83 | 9.11 | 8.58 | 9 | 9 | +0.11 (+1.24%) | 61,401 |
9 Aug 2018 | USD | 8.5 | 9.23 | 8.47 | 8.89 | 8.89 | +0.32 (+3.73%) | 77,904 |
8 Aug 2018 | USD | 8.66 | 8.88 | 8.39 | 8.57 | 8.57 | -0.04 (-0.46%) | 67,550 |
7 Aug 2018 | USD | 8.47 | 9.05 | 8.1 | 8.61 | 8.61 | +0.1 (+1.18%) | 62,075 |
6 Aug 2018 | USD | 9.71 | 9.71 | 8.38 | 8.51 | 8.51 | -1.32 (-13.43%) | 86,000 |