Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | USD | 7.85 | 8.11 | 7.78 | 8 | 8 | -0.17 (-2.08%) | 855,100 |
21 Mar 2018 | USD | 7.36 | 8.22 | 7.36 | 8.17 | 8.17 | +0.48 (+6.24%) | 840,000 |
20 Mar 2018 | USD | 7.66 | 7.79 | 7.51 | 7.69 | 7.69 | +0.01 (+0.13%) | 366,600 |
19 Mar 2018 | USD | 7.7 | 7.94 | 7.56 | 7.68 | 7.68 | +0.01 (+0.13%) | 337,200 |
16 Mar 2018 | USD | 7.67 | 7.78 | 7.61 | 7.67 | 7.67 | +0.07 (+0.92%) | 231,400 |
15 Mar 2018 | USD | 7.82 | 7.825 | 7.51 | 7.6 | 7.6 | -0.24 (-3.06%) | 906,900 |
14 Mar 2018 | USD | 8.03 | 8.099 | 7.81 | 7.84 | 7.84 | -0.11 (-1.38%) | 286,400 |
13 Mar 2018 | USD | 8.56 | 8.56 | 7.885 | 7.95 | 7.95 | -0.48 (-5.69%) | 643,700 |
12 Mar 2018 | USD | 8 | 8.5 | 7.92 | 8.43 | 8.43 | +0.56 (+7.12%) | 1,031,600 |
9 Mar 2018 | USD | 8.05 | 8.17 | 7.78 | 7.87 | 7.87 | -0.15 (-1.87%) | 531,300 |
8 Mar 2018 | USD | 7.59 | 8.09 | 7.5 | 8.02 | 8.02 | +0.52 (+6.93%) | 670,000 |
7 Mar 2018 | USD | 7.39 | 7.58 | 7.35 | 7.5 | 7.5 | +0.15 (+2.04%) | 224,100 |
6 Mar 2018 | USD | 7.47 | 7.48 | 7.22 | 7.35 | 7.35 | -0.01 (-0.14%) | 246,500 |
5 Mar 2018 | USD | 7.02 | 7.7 | 7 | 7.36 | 7.36 | +0.27 (+3.81%) | 336,900 |
2 Mar 2018 | USD | 6.98 | 7.2 | 6.95 | 7.09 | 7.09 | +0.09 (+1.29%) | 209,600 |
1 Mar 2018 | USD | 7.16 | 7.16 | 6.95 | 7 | 7 | -0.08 (-1.13%) | 216,700 |
28 Feb 2018 | USD | 7.11 | 7.25 | 7.05 | 7.08 | 7.08 | +0.01 (+0.14%) | 143,200 |
27 Feb 2018 | USD | 7.07 | 7.35 | 6.99 | 7.07 | 7.07 | 0.0 (0.0%) | 382,700 |
26 Feb 2018 | USD | 7.42 | 7.581 | 7.05 | 7.07 | 7.07 | -0.35 (-4.72%) | 286,700 |
23 Feb 2018 | USD | 7.59 | 7.65 | 7.42 | 7.42 | 7.42 | -0.17 (-2.24%) | 239,200 |
22 Feb 2018 | USD | 7.67 | 7.8 | 7.59 | 7.59 | 7.59 | -0.03 (-0.39%) | 72,200 |
21 Feb 2018 | USD | 7.6 | 7.78 | 7.56 | 7.62 | 7.62 | +0.04 (+0.53%) | 231,300 |
20 Feb 2018 | USD | 7.64 | 7.96 | 7.57 | 7.58 | 7.58 | -0.12 (-1.56%) | 164,700 |
19 Feb 2018 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 7.69 | 7.81 | 7.61 | 7.7 | 7.7 | -0.03 (-0.39%) | 150,000 |
15 Feb 2018 | USD | 7.96 | 7.96 | 7.6 | 7.73 | 7.73 | -0.08 (-1.02%) | 245,100 |
14 Feb 2018 | USD | 7.09 | 7.81 | 7.01 | 7.81 | 7.81 | +0.8 (+11.41%) | 600,200 |
13 Feb 2018 | USD | 7.15 | 7.15 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 509,300 |
12 Feb 2018 | USD | 7.05 | 7.15 | 7.03 | 7.11 | 7.11 | +0.21 (+3.04%) | 145,900 |
9 Feb 2018 | USD | 6.91 | 7.11 | 6.9 | 6.9 | 6.9 | -0.02 (-0.29%) | 644,100 |