Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 9.45 | 9.56 | 9.31 | 9.46 | 9.46 | 0.0 (0.0%) | 135,271 |
11 Sep 2018 | USD | 9.3 | 9.575 | 9.21 | 9.46 | 9.46 | +0.14 (+1.50%) | 94,923 |
10 Sep 2018 | USD | 9.58 | 9.58 | 9.16 | 9.32 | 9.32 | -0.23 (-2.41%) | 137,758 |
7 Sep 2018 | USD | 9.54 | 9.75 | 9.331 | 9.55 | 9.55 | -0.04 (-0.42%) | 90,417 |
6 Sep 2018 | USD | 9.78 | 9.8 | 9.55 | 9.59 | 9.59 | -0.2 (-2.04%) | 182,101 |
5 Sep 2018 | USD | 9.9 | 9.9 | 9.72 | 9.79 | 9.79 | -0.1 (-1.01%) | 83,110 |
4 Sep 2018 | USD | 9.77 | 9.91 | 9.59 | 9.89 | 9.89 | +0.13 (+1.33%) | 83,775 |
3 Sep 2018 | USD | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 9.76 | 9.78 | 9.556 | 9.76 | 9.76 | -0.02 (-0.20%) | 118,320 |
30 Aug 2018 | USD | 9.76 | 9.87 | 9.55 | 9.78 | 9.78 | +0.02 (+0.20%) | 113,294 |
29 Aug 2018 | USD | 9.48 | 9.9 | 9.45 | 9.76 | 9.76 | +0.27 (+2.85%) | 206,408 |
28 Aug 2018 | USD | 9.45 | 9.57 | 9.41 | 9.49 | 9.49 | +0.03 (+0.32%) | 119,101 |
27 Aug 2018 | USD | 9.54 | 9.64 | 9.35 | 9.46 | 9.46 | -0.05 (-0.53%) | 141,363 |
24 Aug 2018 | USD | 9.01 | 9.74 | 9.01 | 9.51 | 9.51 | +0.49 (+5.43%) | 484,031 |
23 Aug 2018 | USD | 9.1 | 9.17 | 8.95 | 9.02 | 9.02 | -0.11 (-1.20%) | 195,374 |
22 Aug 2018 | USD | 9.18 | 9.36 | 9.04 | 9.13 | 9.13 | -0.04 (-0.44%) | 292,009 |
21 Aug 2018 | USD | 8.95 | 9.31 | 8.79 | 9.17 | 9.17 | +0.28 (+3.15%) | 236,860 |
20 Aug 2018 | USD | 8.93 | 9.05 | 8.8 | 8.89 | 8.89 | -0.04 (-0.45%) | 319,144 |
17 Aug 2018 | USD | 8.59 | 9.195 | 8.59 | 8.93 | 8.93 | +0.24 (+2.76%) | 240,900 |
16 Aug 2018 | USD | 8.82 | 8.962 | 8.54 | 8.69 | 8.69 | -0.12 (-1.36%) | 290,323 |
15 Aug 2018 | USD | 9.2 | 9.37 | 8.47 | 8.81 | 8.81 | -0.45 (-4.86%) | 445,076 |
14 Aug 2018 | USD | 9.18 | 9.46 | 9.102 | 9.26 | 9.26 | -0.02 (-0.22%) | 393,409 |
13 Aug 2018 | USD | 8.53 | 9.66 | 8.45 | 9.28 | 9.28 | +0.63 (+7.28%) | 760,411 |
10 Aug 2018 | USD | 7.41 | 8.99 | 7.41 | 8.65 | 8.65 | +1.44 (+19.97%) | 854,615 |
9 Aug 2018 | USD | 7.44 | 7.68 | 7.2 | 7.21 | 7.21 | -0.24 (-3.22%) | 84,379 |
8 Aug 2018 | USD | 7.53 | 7.58 | 7.43 | 7.45 | 7.45 | -0.08 (-1.06%) | 75,929 |
7 Aug 2018 | USD | 7.53 | 7.84 | 7.41 | 7.53 | 7.53 | +0.05 (+0.67%) | 45,410 |
6 Aug 2018 | USD | 7.46 | 7.64 | 7.31 | 7.48 | 7.48 | 0.0 (0.0%) | 54,040 |
3 Aug 2018 | USD | 7.62 | 7.67 | 7.44 | 7.48 | 7.48 | -0.17 (-2.22%) | 58,193 |
2 Aug 2018 | USD | 7.39 | 7.67 | 7.38 | 7.65 | 7.65 | +0.24 (+3.24%) | 130,144 |