Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | USD | 7.91 | 7.96 | 7.84 | 7.89 | 7.89 | -0.04 (-0.50%) | 878,700 |
27 Aug 2018 | USD | 7.89 | 8.02 | 7.89 | 7.93 | 7.93 | +0.03 (+0.38%) | 478,300 |
24 Aug 2018 | USD | 7.9 | 8.01 | 7.89 | 7.9 | 7.9 | +0.07 (+0.89%) | 734,600 |
23 Aug 2018 | USD | 8 | 8.01 | 7.82 | 7.83 | 7.83 | -0.19 (-2.37%) | 640,800 |
22 Aug 2018 | USD | 7.93 | 8.04 | 7.93 | 8.02 | 8.02 | +0.1 (+1.26%) | 785,300 |
21 Aug 2018 | USD | 7.95 | 8.03 | 7.9 | 7.92 | 7.92 | -0.02 (-0.25%) | 1,203,500 |
20 Aug 2018 | USD | 7.93 | 7.96 | 7.85 | 7.94 | 7.94 | +0.01 (+0.13%) | 410,100 |
17 Aug 2018 | USD | 7.78 | 7.96 | 7.77 | 7.93 | 7.93 | +0.13 (+1.67%) | 560,700 |
16 Aug 2018 | USD | 7.75 | 7.85 | 7.75 | 7.8 | 7.8 | +0.06 (+0.78%) | 773,100 |
15 Aug 2018 | USD | 7.86 | 7.86 | 7.73 | 7.74 | 7.74 | -0.21 (-2.64%) | 425,000 |
14 Aug 2018 | USD | 7.83 | 7.97 | 7.83 | 7.95 | 7.95 | +0.15 (+1.92%) | 756,200 |
13 Aug 2018 | USD | 7.92 | 8.01 | 7.77 | 7.8 | 7.8 | -0.16 (-2.01%) | 638,000 |
10 Aug 2018 | USD | 8.16 | 8.16 | 7.82 | 7.96 | 7.96 | -0.22 (-2.69%) | 1,119,500 |
9 Aug 2018 | USD | 8.21 | 8.21 | 8.06 | 8.18 | 8.18 | -0.05 (-0.61%) | 759,500 |
8 Aug 2018 | USD | 8.43 | 8.43 | 8.23 | 8.23 | 8.23 | -0.18 (-2.14%) | 607,300 |
7 Aug 2018 | USD | 8.52 | 8.53 | 8.4 | 8.41 | 8.41 | -0.08 (-0.94%) | 519,100 |
6 Aug 2018 | USD | 8.59 | 8.59 | 8.44 | 8.49 | 8.49 | -0.12 (-1.39%) | 312,800 |
3 Aug 2018 | USD | 8.55 | 8.69 | 8.55 | 8.61 | 8.61 | +0.12 (+1.41%) | 530,600 |
2 Aug 2018 | USD | 8.61 | 8.63 | 8.42 | 8.49 | 8.49 | -0.16 (-1.85%) | 768,000 |
1 Aug 2018 | USD | 8.74 | 8.74 | 8.59 | 8.65 | 8.65 | -0.12 (-1.37%) | 1,438,500 |
31 Jul 2018 | USD | 8.75 | 8.83 | 8.73 | 8.77 | 8.77 | +0.01 (+0.11%) | 1,154,900 |
30 Jul 2018 | USD | 8.69 | 8.81 | 8.66 | 8.76 | 8.76 | +0.1 (+1.15%) | 649,000 |
27 Jul 2018 | USD | 8.76 | 8.82 | 8.64 | 8.66 | 8.66 | -0.06 (-0.69%) | 457,400 |
26 Jul 2018 | USD | 8.75 | 8.77 | 8.71 | 8.72 | 8.72 | -0.05 (-0.57%) | 508,100 |
25 Jul 2018 | USD | 8.67 | 8.83 | 8.66 | 8.77 | 8.77 | +0.11 (+1.27%) | 819,200 |
24 Jul 2018 | USD | 8.57 | 8.73 | 8.49 | 8.66 | 8.66 | +0.17 (+2.00%) | 1,583,400 |
23 Jul 2018 | USD | 8.54 | 8.59 | 8.46 | 8.49 | 8.49 | -0.06 (-0.70%) | 342,700 |
20 Jul 2018 | USD | 8.48 | 8.64 | 8.44 | 8.55 | 8.55 | +0.09 (+1.06%) | 790,100 |
19 Jul 2018 | USD | 8.6 | 8.6 | 8.39 | 8.46 | 8.46 | -0.18 (-2.08%) | 773,600 |
18 Jul 2018 | USD | 8.55 | 8.71 | 8.46 | 8.64 | 8.64 | +0.02 (+0.23%) | 931,000 |