Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | USD | 7.95 | 8.05 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 30,810 |
13 Apr 2018 | USD | 8 | 8.1 | 7.75 | 8 | 8 | +0.05 (+0.63%) | 20,236 |
12 Apr 2018 | USD | 7.95 | 8 | 7.75 | 7.95 | 7.95 | 0.0 (0.0%) | 27,630 |
11 Apr 2018 | USD | 8.2 | 8.2 | 7.85 | 7.95 | 7.95 | -0.15 (-1.85%) | 125,557 |
10 Apr 2018 | USD | 8.35 | 8.35 | 8.05 | 8.1 | 8.1 | 0.0 (0.0%) | 78,023 |
9 Apr 2018 | USD | 7.95 | 8.3 | 7.8585 | 8.1 | 8.1 | +0.25 (+3.18%) | 154,126 |
6 Apr 2018 | USD | 7.7 | 7.9 | 7.6535 | 7.85 | 7.85 | +0.15 (+1.95%) | 100,114 |
5 Apr 2018 | USD | 7.65 | 7.85 | 7.6 | 7.7 | 7.7 | +0.125 (+1.65%) | 53,109 |
4 Apr 2018 | USD | 7.3 | 7.75 | 7.3 | 7.575 | 7.575 | +0.225 (+3.06%) | 117,060 |
3 Apr 2018 | USD | 7.2 | 7.45 | 7.2 | 7.35 | 7.35 | +0.1 (+1.38%) | 25,708 |
2 Apr 2018 | USD | 7.25 | 7.445 | 7.15 | 7.25 | 7.25 | -0.075 (-1.02%) | 63,411 |
30 Mar 2018 | USD | 7.325 | 7.325 | 7.325 | 7.325 | 7.325 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 7.399 | 7.4 | 7.3 | 7.325 | 7.325 | +0.025 (+0.34%) | 11,313 |
28 Mar 2018 | USD | 7.4 | 7.4 | 7.25 | 7.3 | 7.3 | -0.1 (-1.35%) | 18,285 |
27 Mar 2018 | USD | 7.2 | 7.45 | 7.05 | 7.4 | 7.4 | +0.25 (+3.50%) | 30,981 |
26 Mar 2018 | USD | 7.3 | 7.45 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 48,235 |
23 Mar 2018 | USD | 7.25 | 7.3 | 7.15 | 7.2 | 7.2 | -0.1 (-1.37%) | 10,998 |
22 Mar 2018 | USD | 7.25 | 7.45 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 42,481 |
21 Mar 2018 | USD | 7.2 | 7.3 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 31,655 |
20 Mar 2018 | USD | 6.95 | 7.45 | 6.95 | 7.25 | 7.25 | +0.35 (+5.07%) | 41,184 |
19 Mar 2018 | USD | 7.054 | 7.1 | 6.85 | 6.9 | 6.9 | -0.15 (-2.13%) | 107,414 |
16 Mar 2018 | USD | 7.75 | 7.8 | 6.9 | 7.05 | 7.05 | +0.35 (+5.22%) | 93,136 |
15 Mar 2018 | USD | 6.8 | 6.95 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 66,762 |
14 Mar 2018 | USD | 6.7 | 6.75 | 6.6 | 6.75 | 6.75 | +0.1 (+1.50%) | 59,554 |
13 Mar 2018 | USD | 6.6 | 6.7 | 6.55 | 6.65 | 6.65 | -0.05 (-0.75%) | 23,552 |
12 Mar 2018 | USD | 6.65 | 6.825 | 6.6 | 6.7 | 6.7 | +0.1 (+1.52%) | 13,043 |
9 Mar 2018 | USD | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 20,117 |
8 Mar 2018 | USD | 6.6 | 6.75 | 6.5838 | 6.6 | 6.6 | -0.2 (-2.94%) | 37,790 |
7 Mar 2018 | USD | 6.9 | 7.05 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 10,767 |
6 Mar 2018 | USD | 6.7 | 7.05 | 6.6 | 6.9 | 6.9 | +0.15 (+2.22%) | 16,922 |