Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | USD | 7.77 | 7.84 | 7.66 | 7.7 | 7.7 | -0.12 (-1.53%) | 688,000 |
8 Oct 2018 | USD | 7.69 | 7.9 | 7.64 | 7.82 | 7.82 | +0.25 (+3.30%) | 1,633,400 |
5 Oct 2018 | USD | 7.67 | 7.73 | 7.41 | 7.57 | 7.57 | -0.07 (-0.92%) | 1,017,200 |
4 Oct 2018 | USD | 7.8 | 7.84 | 7.58 | 7.64 | 7.64 | -0.21 (-2.68%) | 1,755,600 |
3 Oct 2018 | USD | 7.95 | 8.02 | 7.84 | 7.85 | 7.85 | 0.0 (0.0%) | 1,023,100 |
2 Oct 2018 | USD | 7.8 | 7.94 | 7.76 | 7.85 | 7.85 | +0.07 (+0.90%) | 1,426,900 |
1 Oct 2018 | USD | 7.77 | 7.86 | 7.67 | 7.78 | 7.78 | +0.05 (+0.65%) | 961,400 |
28 Sep 2018 | USD | 7.83 | 7.83 | 7.69 | 7.73 | 7.73 | -0.13 (-1.65%) | 523,400 |
27 Sep 2018 | USD | 7.85 | 8 | 7.83 | 7.86 | 7.86 | +0.03 (+0.38%) | 672,600 |
26 Sep 2018 | USD | 7.91 | 7.98 | 7.78 | 7.83 | 7.83 | -0.06 (-0.76%) | 1,670,200 |
25 Sep 2018 | USD | 7.96 | 7.96 | 7.84 | 7.89 | 7.89 | -0.07 (-0.88%) | 941,100 |
24 Sep 2018 | USD | 8.03 | 8.1 | 7.92 | 7.96 | 7.96 | -0.09 (-1.12%) | 911,900 |
21 Sep 2018 | USD | 8.03 | 8.17 | 7.98 | 8.05 | 8.05 | 0.0 (0.0%) | 1,232,800 |
20 Sep 2018 | USD | 7.84 | 8.08 | 7.79 | 8.05 | 8.05 | +0.26 (+3.34%) | 1,821,300 |
19 Sep 2018 | USD | 7.84 | 7.88 | 7.73 | 7.79 | 7.79 | -0.01 (-0.13%) | 971,700 |
18 Sep 2018 | USD | 7.66 | 7.85 | 7.62 | 7.8 | 7.8 | +0.18 (+2.36%) | 826,400 |
17 Sep 2018 | USD | 7.52 | 7.63 | 7.4 | 7.62 | 7.62 | +0.07 (+0.93%) | 633,200 |
14 Sep 2018 | USD | 7.58 | 7.68 | 7.5 | 7.55 | 7.55 | +0.04 (+0.53%) | 1,679,800 |
13 Sep 2018 | USD | 7.29 | 7.62 | 7.29 | 7.51 | 7.51 | +0.22 (+3.02%) | 2,245,000 |
12 Sep 2018 | USD | 7.2 | 7.4 | 7.15 | 7.29 | 7.29 | +0.09 (+1.25%) | 2,535,500 |
11 Sep 2018 | USD | 7.07 | 7.26 | 7.01 | 7.2 | 7.2 | +0.08 (+1.12%) | 1,673,300 |
10 Sep 2018 | USD | 7.15 | 7.26 | 7.08 | 7.12 | 7.12 | -0.03 (-0.42%) | 2,118,000 |
7 Sep 2018 | USD | 7.15 | 7.22 | 7.07 | 7.15 | 7.15 | -0.01 (-0.14%) | 1,757,100 |
6 Sep 2018 | USD | 7.09 | 7.21 | 7.09 | 7.16 | 7.16 | +0.09 (+1.27%) | 1,734,300 |
5 Sep 2018 | USD | 7.07 | 7.14 | 6.96 | 7.07 | 7.07 | -0.01 (-0.14%) | 1,359,100 |
4 Sep 2018 | USD | 7.35 | 7.35 | 7.08 | 7.08 | 7.08 | -0.34 (-4.58%) | 698,600 |
3 Sep 2018 | USD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 7.35 | 7.44 | 7.29 | 7.42 | 7.42 | +0.08 (+1.09%) | 1,153,400 |
30 Aug 2018 | USD | 7.87 | 7.87 | 7.27 | 7.34 | 7.34 | -0.55 (-6.97%) | 1,630,400 |
29 Aug 2018 | USD | 7.89 | 7.94 | 7.84 | 7.89 | 7.89 | 0.0 (0.0%) | 580,700 |