Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2018 | USD | 8.35 | 8.5 | 8.3001 | 8.5 | 8.5 | +0.15 (+1.80%) | 31,115 |
17 Aug 2018 | USD | 8.5 | 8.7072 | 8.3 | 8.35 | 8.35 | -0.25 (-2.91%) | 32,761 |
16 Aug 2018 | USD | 8.2 | 8.7 | 8.2 | 8.6 | 8.6 | +0.4 (+4.88%) | 101,320 |
15 Aug 2018 | USD | 8.05 | 8.2 | 8.05 | 8.2 | 8.2 | +0.2 (+2.50%) | 71,968 |
14 Aug 2018 | USD | 8.1 | 8.25 | 8 | 8 | 8 | -0.2 (-2.44%) | 33,892 |
13 Aug 2018 | USD | 8.2 | 8.26 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 25,573 |
10 Aug 2018 | USD | 8.45 | 8.45 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 29,124 |
9 Aug 2018 | USD | 8.25 | 9 | 8 | 8.2 | 8.2 | +0.3 (+3.80%) | 112,819 |
8 Aug 2018 | USD | 7.851 | 7.95 | 7.8 | 7.9 | 7.9 | +0.05 (+0.64%) | 11,709 |
7 Aug 2018 | USD | 7.8 | 7.95 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 19,926 |
6 Aug 2018 | USD | 7.9 | 7.9 | 7.75 | 7.9 | 7.9 | 0.0 (0.0%) | 19,305 |
3 Aug 2018 | USD | 7.857 | 7.9 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 4,770 |
2 Aug 2018 | USD | 7.8 | 7.9 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 11,425 |
1 Aug 2018 | USD | 7.765 | 7.9 | 7.7188 | 7.9 | 7.9 | -0.1 (-1.25%) | 8,204 |
31 Jul 2018 | USD | 7.85 | 8.009 | 7.775 | 8 | 8 | +0.25 (+3.23%) | 12,456 |
30 Jul 2018 | USD | 7.85 | 7.9 | 7.705 | 7.75 | 7.75 | -0.1 (-1.27%) | 6,399 |
27 Jul 2018 | USD | 8.1 | 8.1 | 7.85 | 7.85 | 7.85 | -0.25 (-3.09%) | 18,878 |
26 Jul 2018 | USD | 8.1 | 8.15 | 8.032 | 8.1 | 8.1 | +0.05 (+0.62%) | 5,939 |
25 Jul 2018 | USD | 8.2 | 8.2 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 7,693 |
24 Jul 2018 | USD | 8.15 | 8.15 | 8.001 | 8.1 | 8.1 | 0.0 (0.0%) | 8,477 |
23 Jul 2018 | USD | 8.15 | 8.2 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 11,412 |
20 Jul 2018 | USD | 8.15 | 8.2 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 34,221 |
19 Jul 2018 | USD | 8.05 | 8.25 | 8.05 | 8.1 | 8.1 | 0.0 (0.0%) | 20,795 |
18 Jul 2018 | USD | 8 | 8.1 | 7.95 | 8.1 | 8.1 | +0.25 (+3.18%) | 10,976 |
17 Jul 2018 | USD | 8.15 | 8.15 | 7.8 | 7.85 | 7.85 | -0.15 (-1.88%) | 4,535 |
16 Jul 2018 | USD | 7.95 | 8.099 | 7.85 | 8 | 8 | -0.025 (-0.31%) | 21,280 |
13 Jul 2018 | USD | 8.35 | 8.35 | 8 | 8.025 | 8.025 | -0.375 (-4.46%) | 39,478 |
12 Jul 2018 | USD | 8.45 | 8.5 | 8.2577 | 8.4 | 8.4 | -0.1 (-1.18%) | 11,485 |
11 Jul 2018 | USD | 8.45 | 8.55 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 20,675 |
10 Jul 2018 | USD | 8.6 | 8.6 | 8.45 | 8.5 | 8.5 | +0.025 (+0.29%) | 23,704 |