Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 8.51 | 8.6199 | 8.51 | 8.59 | 8.59 | +0.1 (+1.18%) | 37,361 |
17 Sep 2018 | USD | 8.47 | 8.5 | 8.4601 | 8.49 | 8.49 | +0.02 (+0.24%) | 44,710 |
14 Sep 2018 | USD | 8.49 | 8.5399 | 8.45 | 8.47 | 8.47 | -0.02 (-0.24%) | 151,199 |
13 Sep 2018 | USD | 8.55 | 8.5795 | 8.48 | 8.49 | 8.49 | -0.05 (-0.59%) | 47,119 |
12 Sep 2018 | USD | 8.48 | 8.5699 | 8.48 | 8.54 | 8.54 | +0.02 (+0.23%) | 31,224 |
11 Sep 2018 | USD | 8.49 | 8.55 | 8.45 | 8.52 | 8.52 | +0.03 (+0.35%) | 212,421 |
10 Sep 2018 | USD | 8.53 | 8.53 | 8.47 | 8.49 | 8.49 | 0.0 (0.0%) | 93,254 |
7 Sep 2018 | USD | 8.51 | 8.54 | 8.48 | 8.49 | 8.49 | -0.05 (-0.59%) | 35,961 |
6 Sep 2018 | USD | 8.55 | 8.59 | 8.52 | 8.54 | 8.54 | 0.0 (0.0%) | 63,816 |
5 Sep 2018 | USD | 8.64 | 8.64 | 8.5 | 8.54 | 8.54 | -0.05 (-0.58%) | 60,708 |
4 Sep 2018 | USD | 8.64 | 8.64 | 8.562 | 8.59 | 8.59 | -0.13 (-1.49%) | 65,833 |
3 Sep 2018 | USD | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 8.65 | 8.72 | 8.65 | 8.72 | 8.72 | +0.07 (+0.81%) | 71,131 |
30 Aug 2018 | USD | 8.7 | 8.7 | 8.65 | 8.65 | 8.65 | -0.13 (-1.48%) | 43,642 |
29 Aug 2018 | USD | 8.73 | 8.81 | 8.73 | 8.78 | 8.78 | +0.05 (+0.57%) | 52,564 |
28 Aug 2018 | USD | 8.76 | 8.79 | 8.72 | 8.73 | 8.73 | -0.04 (-0.46%) | 69,041 |
27 Aug 2018 | USD | 8.69 | 8.8 | 8.69 | 8.77 | 8.77 | +0.08 (+0.92%) | 86,692 |
24 Aug 2018 | USD | 8.69 | 8.73 | 8.65 | 8.69 | 8.69 | +0.085 (+0.99%) | 46,499 |
23 Aug 2018 | USD | 8.64 | 8.7 | 8.6 | 8.605 | 8.605 | -0.115 (-1.32%) | 73,043 |
22 Aug 2018 | USD | 8.76 | 8.76 | 8.71 | 8.72 | 8.72 | -0.02 (-0.23%) | 59,227 |
21 Aug 2018 | USD | 8.71 | 8.81 | 8.71 | 8.74 | 8.74 | +0.09 (+1.04%) | 39,342 |
20 Aug 2018 | USD | 8.59 | 8.66 | 8.5801 | 8.65 | 8.65 | +0.12 (+1.41%) | 68,907 |
17 Aug 2018 | USD | 8.46 | 8.5492 | 8.4398 | 8.53 | 8.53 | +0.05 (+0.59%) | 216,590 |
16 Aug 2018 | USD | 8.46 | 8.49 | 8.44 | 8.48 | 8.48 | +0.1 (+1.19%) | 58,275 |
15 Aug 2018 | USD | 8.43 | 8.43 | 8.3011 | 8.38 | 8.38 | -0.13 (-1.53%) | 110,327 |
14 Aug 2018 | USD | 8.66 | 8.66 | 8.49 | 8.51 | 8.51 | -0.14 (-1.62%) | 155,381 |
13 Aug 2018 | USD | 8.74 | 8.77 | 8.65 | 8.65 | 8.65 | -0.09 (-1.03%) | 82,278 |
10 Aug 2018 | USD | 8.81 | 8.81 | 8.7401 | 8.7401 | 8.7401 | -0.173 (-1.94%) | 60,460 |
9 Aug 2018 | USD | 8.9 | 8.9499 | 8.89 | 8.913 | 8.913 | -0.016 (-0.18%) | 55,561 |
8 Aug 2018 | USD | 8.94 | 8.94 | 8.9 | 8.929 | 8.929 | -0.001 (-0.01%) | 37,666 |