Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2018 | USD | 7.37 | 7.37 | 7.16 | 7.24 | 7.24 | -0.13 (-1.76%) | 88,304 |
14 Mar 2018 | USD | 7.38 | 7.48 | 7.21 | 7.37 | 7.37 | -0.02 (-0.27%) | 64,151 |
13 Mar 2018 | USD | 7.45 | 7.52 | 7.2 | 7.39 | 7.39 | +0.01 (+0.14%) | 104,041 |
12 Mar 2018 | USD | 7.38 | 7.55 | 7.28 | 7.38 | 7.38 | 0.0 (0.0%) | 59,671 |
9 Mar 2018 | USD | 7.36 | 7.41 | 7.27 | 7.38 | 7.38 | +0.02 (+0.27%) | 59,887 |
8 Mar 2018 | USD | 7.4 | 7.45 | 7.25 | 7.36 | 7.36 | -0.03 (-0.41%) | 56,500 |
7 Mar 2018 | USD | 7.43 | 7.53 | 7.33 | 7.39 | 7.39 | -0.09 (-1.20%) | 89,425 |
6 Mar 2018 | USD | 7.31 | 7.505 | 7.2 | 7.48 | 7.48 | +0.18 (+2.47%) | 80,304 |
5 Mar 2018 | USD | 7.19 | 7.4 | 7.162 | 7.3 | 7.3 | +0.07 (+0.97%) | 69,464 |
2 Mar 2018 | USD | 7.01 | 7.285 | 6.89 | 7.23 | 7.23 | +0.19 (+2.70%) | 47,573 |
1 Mar 2018 | USD | 7.11 | 7.18 | 7.015 | 7.04 | 7.04 | -0.1 (-1.40%) | 57,995 |
28 Feb 2018 | USD | 7.35 | 7.42 | 7.11 | 7.14 | 7.14 | -0.18 (-2.46%) | 94,817 |
27 Feb 2018 | USD | 7.39 | 7.47 | 7.3 | 7.32 | 7.32 | -0.07 (-0.95%) | 58,687 |
26 Feb 2018 | USD | 7.4 | 7.49 | 7.37 | 7.39 | 7.39 | +0.02 (+0.27%) | 81,306 |
23 Feb 2018 | USD | 7.19 | 7.39 | 7.14 | 7.37 | 7.37 | +0.22 (+3.08%) | 63,266 |
22 Feb 2018 | USD | 7.23 | 7.4 | 7.12 | 7.15 | 7.15 | -0.05 (-0.69%) | 74,159 |
21 Feb 2018 | USD | 7.28 | 7.41 | 7.18 | 7.2 | 7.2 | -0.07 (-0.96%) | 76,264 |
20 Feb 2018 | USD | 7.23 | 7.3514 | 7.09 | 7.27 | 7.27 | -0.02 (-0.27%) | 115,036 |
19 Feb 2018 | USD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 7.19 | 7.33 | 7.11 | 7.29 | 7.29 | +0.05 (+0.69%) | 85,146 |
15 Feb 2018 | USD | 7.16 | 7.32 | 7.07 | 7.24 | 7.24 | +0.1 (+1.40%) | 122,036 |
14 Feb 2018 | USD | 7.22 | 7.46 | 7.08 | 7.14 | 7.14 | -0.16 (-2.19%) | 209,808 |
13 Feb 2018 | USD | 7 | 7.47 | 6.68 | 7.3 | 7.3 | +0.43 (+6.26%) | 405,938 |
12 Feb 2018 | USD | 6.75 | 7.74 | 6.73 | 6.87 | 6.87 | +0.13 (+1.93%) | 544,608 |
9 Feb 2018 | USD | 6.7 | 6.94 | 6.5 | 6.74 | 6.74 | -1.22 (-15.33%) | 900,627 |
8 Feb 2018 | USD | 8.2 | 8.2 | 7.86 | 7.96 | 7.96 | -0.19 (-2.33%) | 125,286 |
7 Feb 2018 | USD | 7.85 | 8.25 | 7.85 | 8.15 | 8.15 | +0.23 (+2.90%) | 162,247 |
6 Feb 2018 | USD | 7.67 | 7.97 | 7.6 | 7.92 | 7.92 | +0.08 (+1.02%) | 127,354 |
5 Feb 2018 | USD | 7.65 | 8.18 | 7.65 | 7.84 | 7.84 | +0.08 (+1.03%) | 189,291 |
2 Feb 2018 | USD | 7.63 | 7.8 | 7.5 | 7.76 | 7.76 | +0.1 (+1.31%) | 160,549 |