Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 7.39 | 7.44 | 7.17 | 7.41 | 7.41 | 0.0 (0.0%) | 261,056 |
31 Jul 2018 | USD | 7.34 | 7.47 | 7.29 | 7.41 | 7.41 | +0.11 (+1.51%) | 153,614 |
30 Jul 2018 | USD | 7.4 | 7.55 | 7.22 | 7.3 | 7.3 | -0.1 (-1.35%) | 194,270 |
27 Jul 2018 | USD | 7.61 | 7.62 | 7.4 | 7.4 | 7.4 | -0.17 (-2.25%) | 190,903 |
26 Jul 2018 | USD | 7.71 | 7.79 | 7.46 | 7.57 | 7.57 | -0.14 (-1.82%) | 151,748 |
25 Jul 2018 | USD | 7.7 | 8.04 | 7.34 | 7.71 | 7.71 | +0.07 (+0.92%) | 623,386 |
24 Jul 2018 | USD | 7.85 | 7.85 | 7.58 | 7.64 | 7.64 | -0.18 (-2.30%) | 162,511 |
23 Jul 2018 | USD | 7.85 | 8.06 | 7.68 | 7.82 | 7.82 | -0.07 (-0.89%) | 179,494 |
20 Jul 2018 | USD | 7.94 | 8.04 | 7.88 | 7.89 | 7.89 | -0.07 (-0.88%) | 105,045 |
19 Jul 2018 | USD | 7.97 | 7.98 | 7.76 | 7.96 | 7.96 | -0.02 (-0.25%) | 144,081 |
18 Jul 2018 | USD | 8.1 | 8.1 | 7.92 | 7.98 | 7.98 | -0.11 (-1.36%) | 149,606 |
17 Jul 2018 | USD | 8.01 | 8.24 | 7.94 | 8.09 | 8.09 | +0.07 (+0.87%) | 147,463 |
16 Jul 2018 | USD | 8 | 8.03 | 7.8 | 8.02 | 8.02 | +0.01 (+0.12%) | 106,373 |
13 Jul 2018 | USD | 7.95 | 8.01 | 7.89 | 8.01 | 8.01 | +0.05 (+0.63%) | 70,121 |
12 Jul 2018 | USD | 7.99 | 8.06 | 7.83 | 7.96 | 7.96 | +0.02 (+0.25%) | 108,877 |
11 Jul 2018 | USD | 7.92 | 8.02 | 7.6 | 7.94 | 7.94 | +0.24 (+3.12%) | 191,341 |
10 Jul 2018 | USD | 7.88 | 7.96 | 7.69 | 7.7 | 7.7 | -0.19 (-2.41%) | 111,793 |
9 Jul 2018 | USD | 8.03 | 8.22 | 7.8 | 7.89 | 7.89 | -0.1 (-1.25%) | 153,770 |
6 Jul 2018 | USD | 8.19 | 8.313 | 7.97 | 7.99 | 7.99 | -0.15 (-1.84%) | 102,419 |
5 Jul 2018 | USD | 8.25 | 8.33 | 8.08 | 8.14 | 8.14 | -0.1 (-1.21%) | 86,600 |
4 Jul 2018 | USD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 8.16 | 8.32 | 8.03 | 8.24 | 8.24 | +0.12 (+1.48%) | 77,098 |
2 Jul 2018 | USD | 8 | 8.15 | 7.57 | 8.12 | 8.12 | +0.11 (+1.37%) | 363,549 |
29 Jun 2018 | USD | 8.24 | 8.31 | 7.87 | 8.01 | 8.01 | -0.2 (-2.44%) | 533,279 |
28 Jun 2018 | USD | 8.47 | 8.51 | 8.16 | 8.21 | 8.21 | -0.23 (-2.73%) | 300,868 |
27 Jun 2018 | USD | 8.85 | 8.85 | 8.41 | 8.44 | 8.44 | -0.45 (-5.06%) | 213,315 |
26 Jun 2018 | USD | 8.84 | 9 | 8.63 | 8.89 | 8.89 | +0.06 (+0.68%) | 100,310 |
25 Jun 2018 | USD | 8.9 | 8.9 | 8.7 | 8.83 | 8.83 | -0.07 (-0.79%) | 178,905 |
22 Jun 2018 | USD | 8.9 | 9 | 8.72 | 8.9 | 8.9 | +0.07 (+0.79%) | 695,276 |
21 Jun 2018 | USD | 9.22 | 9.388 | 8.68 | 8.83 | 8.83 | -0.33 (-3.60%) | 374,912 |