Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 8.1 | 8.21 | 7.93 | 8.21 | 8.21 | 0.0 (0.0%) | 168,554 |
28 Mar 2018 | USD | 7.99 | 8.21 | 7.97 | 8.21 | 8.21 | +0.19 (+2.37%) | 231,848 |
27 Mar 2018 | USD | 7.62 | 8.24 | 7.46 | 8.02 | 8.02 | +0.44 (+5.80%) | 477,871 |
26 Mar 2018 | USD | 7.75 | 8.01 | 7.42 | 7.58 | 7.58 | -0.2 (-2.57%) | 359,615 |
23 Mar 2018 | USD | 8.04 | 8.07 | 7.76 | 7.78 | 7.78 | -0.27 (-3.35%) | 252,112 |
22 Mar 2018 | USD | 8.15 | 8.27 | 8.02 | 8.05 | 8.05 | -0.14 (-1.71%) | 137,342 |
21 Mar 2018 | USD | 8.22 | 8.39 | 8.15 | 8.19 | 8.19 | -0.07 (-0.85%) | 120,239 |
20 Mar 2018 | USD | 8.38 | 8.38 | 8.13 | 8.26 | 8.26 | -0.13 (-1.55%) | 231,173 |
19 Mar 2018 | USD | 8.44 | 8.59 | 8.35 | 8.39 | 8.39 | -0.09 (-1.06%) | 178,530 |
16 Mar 2018 | USD | 8.55 | 8.64 | 8.45 | 8.48 | 8.48 | -0.07 (-0.82%) | 252,792 |
15 Mar 2018 | USD | 8.8 | 8.8 | 8.55 | 8.55 | 8.55 | -0.2 (-2.29%) | 166,167 |
14 Mar 2018 | USD | 8.9 | 9 | 8.53 | 8.75 | 8.75 | -0.14 (-1.57%) | 446,658 |
13 Mar 2018 | USD | 8.91 | 9.14 | 8.7665 | 8.89 | 8.89 | +0.02 (+0.23%) | 489,150 |
12 Mar 2018 | USD | 8.48 | 8.98 | 8.35 | 8.87 | 8.87 | +0.44 (+5.22%) | 406,385 |
9 Mar 2018 | USD | 9.09 | 9.1399 | 8.21 | 8.43 | 8.43 | +0.49 (+6.17%) | 1,245,203 |
8 Mar 2018 | USD | 7.87 | 7.965 | 7.64 | 7.94 | 7.94 | +0.07 (+0.89%) | 218,365 |
7 Mar 2018 | USD | 7.8 | 7.93 | 7.79 | 7.87 | 7.87 | -0.01 (-0.13%) | 110,287 |
6 Mar 2018 | USD | 7.98 | 7.98 | 7.7 | 7.88 | 7.88 | -0.06 (-0.76%) | 152,782 |
5 Mar 2018 | USD | 7.68 | 7.95 | 7.55 | 7.94 | 7.94 | +0.25 (+3.25%) | 198,888 |
2 Mar 2018 | USD | 7.4 | 7.75 | 7.35 | 7.69 | 7.69 | +0.24 (+3.22%) | 130,088 |
1 Mar 2018 | USD | 7.36 | 7.58 | 7.35 | 7.45 | 7.45 | +0.07 (+0.95%) | 129,090 |
28 Feb 2018 | USD | 7.62 | 7.68 | 7.38 | 7.38 | 7.38 | -0.26 (-3.40%) | 165,472 |
27 Feb 2018 | USD | 7.4 | 7.71 | 7.3389 | 7.64 | 7.64 | +0.2 (+2.69%) | 211,886 |
26 Feb 2018 | USD | 7.34 | 7.45 | 7.25 | 7.44 | 7.44 | +0.13 (+1.78%) | 81,461 |
23 Feb 2018 | USD | 7.26 | 7.36 | 7.2 | 7.31 | 7.31 | +0.06 (+0.83%) | 66,451 |
22 Feb 2018 | USD | 7.41 | 7.4465 | 7.14 | 7.25 | 7.25 | -0.11 (-1.49%) | 111,038 |
21 Feb 2018 | USD | 7.26 | 7.41 | 7.2355 | 7.36 | 7.36 | +0.16 (+2.22%) | 114,637 |
20 Feb 2018 | USD | 7.1 | 7.34 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 163,671 |
19 Feb 2018 | USD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 7.17 | 7.25 | 7.1 | 7.15 | 7.15 | -0.05 (-0.69%) | 84,526 |