Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 8.01 | 8.25 | 7.96 | 8.16 | 8.16 | +0.11 (+1.37%) | 36,893 |
24 Oct 2018 | USD | 8.31 | 8.31 | 7.99 | 8.05 | 8.05 | -0.18 (-2.19%) | 23,650 |
23 Oct 2018 | USD | 7.97 | 8.3 | 7.97 | 8.23 | 8.23 | +0.02 (+0.24%) | 118,832 |
22 Oct 2018 | USD | 8.191 | 8.28 | 8.15 | 8.21 | 8.21 | +0.135 (+1.67%) | 25,261 |
19 Oct 2018 | USD | 8.123 | 8.15 | 8.03 | 8.075 | 8.075 | +0.075 (+0.94%) | 43,127 |
18 Oct 2018 | USD | 8.04 | 8.18 | 7.95 | 8 | 8 | -0.155 (-1.90%) | 21,099 |
17 Oct 2018 | USD | 8 | 8.27 | 7.94 | 8.155 | 8.155 | +0.198 (+2.49%) | 15,887 |
16 Oct 2018 | USD | 8.2 | 8.2 | 7.95 | 7.957 | 7.957 | -0.133 (-1.64%) | 32,612 |
15 Oct 2018 | USD | 8.285 | 8.285 | 8.05 | 8.09 | 8.09 | -0.2 (-2.41%) | 24,229 |
12 Oct 2018 | USD | 8 | 8.35 | 8 | 8.29 | 8.29 | +0.16 (+1.97%) | 18,589 |
11 Oct 2018 | USD | 8.24 | 8.24 | 8.094 | 8.13 | 8.13 | 0.0 (0.0%) | 9,356 |
10 Oct 2018 | USD | 8.153 | 8.25 | 8.103 | 8.13 | 8.13 | -0.17 (-2.05%) | 25,917 |
9 Oct 2018 | USD | 8.165 | 8.3 | 8.16 | 8.3 | 8.3 | +0.445 (+5.67%) | 7,432 |
8 Oct 2018 | USD | 8.264 | 8.28 | 7.855 | 7.855 | 7.855 | +0.135 (+1.75%) | 9,977 |
5 Oct 2018 | USD | 7.72 | 7.9 | 7.66 | 7.72 | 7.72 | +0.06 (+0.78%) | 6,992 |
4 Oct 2018 | USD | 7.49 | 7.85 | 7.49 | 7.66 | 7.66 | +0.06 (+0.79%) | 10,052 |
3 Oct 2018 | USD | 7.45 | 7.94 | 7.45 | 7.6 | 7.6 | +0.31 (+4.25%) | 7,605 |
2 Oct 2018 | USD | 7.25 | 7.386 | 7.22 | 7.29 | 7.29 | +0.38 (+5.50%) | 14,568 |
1 Oct 2018 | USD | 7.06 | 7.08 | 6.91 | 6.91 | 6.91 | -0.05 (-0.72%) | 27,408 |
28 Sep 2018 | USD | 7.07 | 7.15 | 6.94 | 6.96 | 6.96 | -0.215 (-3.00%) | 15,983 |
27 Sep 2018 | USD | 7.04 | 7.25 | 7.04 | 7.175 | 7.175 | +0.235 (+3.39%) | 21,463 |
26 Sep 2018 | USD | 6.925 | 6.977 | 6.883 | 6.94 | 6.94 | +0.047 (+0.68%) | 13,498 |
25 Sep 2018 | USD | 6.743 | 7.05 | 6.743 | 6.893 | 6.893 | -0.017 (-0.25%) | 4,815 |
24 Sep 2018 | USD | 7.01 | 7.01 | 6.83 | 6.91 | 6.91 | -0.215 (-3.02%) | 5,310 |
21 Sep 2018 | USD | 7.014 | 7.25 | 7.01 | 7.125 | 7.125 | +0.195 (+2.81%) | 14,111 |
20 Sep 2018 | USD | 6.88 | 6.98 | 6.74 | 6.93 | 6.93 | +0.38 (+5.80%) | 33,976 |
19 Sep 2018 | USD | 6.61 | 6.79 | 6.55 | 6.55 | 6.55 | -0.131 (-1.96%) | 15,937 |
18 Sep 2018 | USD | 6.8 | 6.8 | 6.681 | 6.681 | 6.681 | +0.051 (+0.77%) | 20,230 |
17 Sep 2018 | USD | 6.64 | 6.65 | 6.5275 | 6.63 | 6.63 | +0.06 (+0.91%) | 10,340 |
14 Sep 2018 | USD | 6.48 | 6.7 | 6.43 | 6.57 | 6.57 | +0.17 (+2.66%) | 32,476 |