Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | USD | 8.51 | 8.63 | 8.45 | 8.62 | 8.62 | +0.11 (+1.29%) | 1,422,100 |
16 Jul 2018 | USD | 8.54 | 8.54 | 8.45 | 8.51 | 8.51 | -0.05 (-0.58%) | 353,300 |
13 Jul 2018 | USD | 8.54 | 8.61 | 8.49 | 8.56 | 8.56 | +0.02 (+0.23%) | 382,100 |
12 Jul 2018 | USD | 8.52 | 8.66 | 8.52 | 8.54 | 8.54 | +0.04 (+0.47%) | 542,500 |
11 Jul 2018 | USD | 8.66 | 8.68 | 8.5 | 8.5 | 8.5 | -0.22 (-2.52%) | 817,900 |
10 Jul 2018 | USD | 8.72 | 8.77 | 8.6 | 8.72 | 8.72 | -0.02 (-0.23%) | 1,296,400 |
9 Jul 2018 | USD | 8.57 | 8.83 | 8.57 | 8.74 | 8.74 | +0.21 (+2.46%) | 1,659,400 |
6 Jul 2018 | USD | 8.6 | 8.63 | 8.47 | 8.53 | 8.53 | -0.05 (-0.58%) | 721,800 |
5 Jul 2018 | USD | 8.95 | 8.95 | 8.51 | 8.58 | 8.58 | -0.37 (-4.13%) | 841,700 |
4 Jul 2018 | USD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 8.55 | 8.99 | 8.55 | 8.95 | 8.95 | +0.4 (+4.68%) | 869,200 |
2 Jul 2018 | USD | 8.77 | 8.78 | 8.45 | 8.55 | 8.55 | -0.26 (-2.95%) | 610,800 |
29 Jun 2018 | USD | 8.74 | 8.85 | 8.65 | 8.81 | 8.81 | +0.06 (+0.69%) | 919,100 |
28 Jun 2018 | USD | 8.89 | 8.92 | 8.74 | 8.75 | 8.75 | -0.14 (-1.57%) | 1,153,400 |
27 Jun 2018 | USD | 9.08 | 9.1 | 8.89 | 8.89 | 8.89 | -0.19 (-2.09%) | 784,600 |
26 Jun 2018 | USD | 9.21 | 9.22 | 9.07 | 9.08 | 9.08 | -0.11 (-1.20%) | 1,101,700 |
25 Jun 2018 | USD | 9.3 | 9.3 | 9.15 | 9.19 | 9.19 | -0.11 (-1.18%) | 990,300 |
22 Jun 2018 | USD | 9.43 | 9.55 | 9.21 | 9.3 | 9.3 | -0.08 (-0.85%) | 766,500 |
21 Jun 2018 | USD | 9.43 | 9.52 | 9.25 | 9.38 | 9.38 | -0.07 (-0.74%) | 577,900 |
20 Jun 2018 | USD | 9.44 | 9.55 | 9.42 | 9.45 | 9.45 | +0.04 (+0.43%) | 682,700 |
19 Jun 2018 | USD | 9.35 | 9.46 | 9.25 | 9.41 | 9.41 | +0.05 (+0.53%) | 1,433,600 |
18 Jun 2018 | USD | 9.37 | 9.38 | 9.2 | 9.36 | 9.36 | +0.11 (+1.19%) | 1,289,200 |
15 Jun 2018 | USD | 9.29 | 9.31 | 9.12 | 9.25 | 9.25 | -0.07 (-0.75%) | 878,000 |
14 Jun 2018 | USD | 9.46 | 9.55 | 9.31 | 9.32 | 9.32 | -0.1 (-1.06%) | 1,132,900 |
13 Jun 2018 | USD | 9.38 | 9.49 | 9.29 | 9.42 | 9.42 | +0.02 (+0.21%) | 803,000 |
12 Jun 2018 | USD | 9.43 | 9.5 | 9.36 | 9.4 | 9.4 | +0.01 (+0.11%) | 596,100 |
11 Jun 2018 | USD | 9.49 | 9.5 | 9.33 | 9.39 | 9.39 | -0.12 (-1.26%) | 625,700 |
8 Jun 2018 | USD | 9.35 | 9.53 | 9.2 | 9.51 | 9.51 | +0.22 (+2.37%) | 1,492,000 |
7 Jun 2018 | USD | 9.58 | 9.58 | 9.13 | 9.29 | 9.29 | -0.3 (-3.13%) | 1,057,400 |
6 Jun 2018 | USD | 9.72 | 9.74 | 9.54 | 9.59 | 9.59 | -0.1 (-1.03%) | 1,111,500 |