Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 7.9817 | 7.9817 | 7.9817 | 7.9817 | 7.9817 | +0.034 (+0.43%) | 749 |
30 Oct 2018 | USD | 7.7934 | 8.0985 | 7.77 | 7.9477 | 7.9477 | +0.028 (+0.35%) | 3,473 |
29 Oct 2018 | USD | 7.92 | 7.92 | 7.9168 | 7.92 | 7.92 | -0.212 (-2.61%) | 1,639 |
26 Oct 2018 | USD | 7.77 | 8.1321 | 7.77 | 8.1321 | 8.1321 | -0.248 (-2.96%) | 1,464 |
25 Oct 2018 | USD | 8.2877 | 8.38 | 8.2877 | 8.38 | 8.38 | +0.147 (+1.79%) | 286 |
24 Oct 2018 | USD | 8.1501 | 8.2327 | 8.1501 | 8.2327 | 8.2327 | -0.207 (-2.46%) | 902 |
23 Oct 2018 | USD | 8.34 | 8.44 | 8.25 | 8.44 | 8.44 | +0.144 (+1.73%) | 4,201 |
22 Oct 2018 | USD | 8.24 | 8.3918 | 8.24 | 8.2962 | 8.2962 | +0.066 (+0.80%) | 1,693 |
19 Oct 2018 | USD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.29 (-3.40%) | 298 |
18 Oct 2018 | USD | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | +0.013 (+0.15%) | 137 |
17 Oct 2018 | USD | 8.5069 | 8.5069 | 8.5069 | 8.5069 | 8.5069 | 0.0 (0.0%) | 0 |
16 Oct 2018 | USD | 8.3904 | 8.5069 | 8.2611 | 8.5069 | 8.5069 | -0.053 (-0.62%) | 1,119 |
15 Oct 2018 | USD | 8.5599 | 8.5599 | 8.5599 | 8.5599 | 8.5599 | -0.02 (-0.23%) | 574 |
12 Oct 2018 | USD | 8.52 | 8.58 | 8.25 | 8.58 | 8.58 | -0.359 (-4.02%) | 13,279 |
11 Oct 2018 | USD | 8.68 | 8.9389 | 8.11 | 8.9389 | 8.9389 | +0.339 (+3.94%) | 3,999 |
10 Oct 2018 | USD | 8.8 | 9.05 | 8.6 | 8.6 | 8.6 | -0.43 (-4.76%) | 16,454 |
9 Oct 2018 | USD | 8.66 | 9.3 | 8.6 | 9.03 | 9.03 | +0.13 (+1.46%) | 26,015 |
8 Oct 2018 | USD | 8.35 | 8.99 | 8.35 | 8.9 | 8.9 | +0.632 (+7.65%) | 8,618 |
5 Oct 2018 | USD | 8.4923 | 8.518 | 8 | 8.2678 | 8.2678 | +0.018 (+0.22%) | 14,182 |
4 Oct 2018 | USD | 8.2 | 8.3871 | 8.01 | 8.25 | 8.25 | +0.006 (+0.08%) | 3,691 |
3 Oct 2018 | USD | 8.3239 | 8.38 | 7.98 | 8.2436 | 8.2436 | -0.206 (-2.44%) | 7,251 |
2 Oct 2018 | USD | 8.51 | 8.51 | 8.4 | 8.45 | 8.45 | -0.155 (-1.80%) | 5,155 |
1 Oct 2018 | USD | 8.39 | 8.71 | 8.3585 | 8.605 | 8.605 | +0.275 (+3.30%) | 9,180 |
28 Sep 2018 | USD | 8.37 | 8.548 | 8.31 | 8.33 | 8.33 | +0.03 (+0.36%) | 3,157 |
27 Sep 2018 | USD | 8.5425 | 8.5425 | 8.3 | 8.3 | 8.3 | -0.21 (-2.47%) | 1,535 |
26 Sep 2018 | USD | 8.6 | 8.7432 | 8.51 | 8.51 | 8.51 | +0.11 (+1.31%) | 8,629 |
25 Sep 2018 | USD | 8.67 | 8.78 | 8.31 | 8.4 | 8.4 | -0.032 (-0.37%) | 5,231 |
24 Sep 2018 | USD | 8.99 | 8.99 | 8.36 | 8.4316 | 8.4316 | -0.558 (-6.21%) | 7,179 |
21 Sep 2018 | USD | 8.51 | 8.99 | 8.25 | 8.99 | 8.99 | +0.74 (+8.97%) | 28,737 |
20 Sep 2018 | USD | 7.6 | 9.24 | 7.35 | 8.25 | 8.25 | +0.65 (+8.55%) | 49,934 |