Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 8.99 | 9 | 8.9201 | 8.93 | 8.93 | -0.01 (-0.11%) | 51,972 |
6 Aug 2018 | USD | 8.9 | 8.9499 | 8.8901 | 8.94 | 8.94 | -0.03 (-0.33%) | 56,131 |
3 Aug 2018 | USD | 9.02 | 9.02 | 8.95 | 8.97 | 8.97 | -0.05 (-0.55%) | 67,495 |
2 Aug 2018 | USD | 9.01 | 9.06 | 8.93 | 9.02 | 9.02 | -0.04 (-0.44%) | 49,341 |
1 Aug 2018 | USD | 9.06 | 9.1 | 9.04 | 9.06 | 9.06 | -0.05 (-0.55%) | 87,730 |
31 Jul 2018 | USD | 9.11 | 9.16 | 9.09 | 9.11 | 9.11 | -0.01 (-0.11%) | 36,085 |
30 Jul 2018 | USD | 9.1 | 9.12 | 9.06 | 9.12 | 9.12 | +0.02 (+0.22%) | 67,578 |
27 Jul 2018 | USD | 9.13 | 9.149 | 9.0765 | 9.1 | 9.1 | +0.02 (+0.22%) | 44,197 |
26 Jul 2018 | USD | 9.13 | 9.16 | 9.08 | 9.08 | 9.08 | -0.12 (-1.30%) | 49,105 |
25 Jul 2018 | USD | 9.07 | 9.2 | 9.05 | 9.2 | 9.2 | +0.15 (+1.66%) | 34,574 |
24 Jul 2018 | USD | 9 | 9.09 | 8.9601 | 9.05 | 9.05 | +0.11 (+1.23%) | 52,946 |
23 Jul 2018 | USD | 8.98 | 9 | 8.94 | 8.94 | 8.94 | -0.01 (-0.11%) | 59,953 |
20 Jul 2018 | USD | 8.93 | 8.9899 | 8.901 | 8.95 | 8.95 | +0.05 (+0.56%) | 35,329 |
19 Jul 2018 | USD | 8.86 | 8.92 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 92,611 |
18 Jul 2018 | USD | 8.88 | 8.91 | 8.8402 | 8.9 | 8.9 | +0.02 (+0.23%) | 43,230 |
17 Jul 2018 | USD | 8.83 | 8.9 | 8.83 | 8.88 | 8.88 | 0.0 (0.0%) | 46,116 |
16 Jul 2018 | USD | 8.88 | 8.8932 | 8.86 | 8.88 | 8.88 | -0.04 (-0.45%) | 62,050 |
13 Jul 2018 | USD | 8.92 | 8.9397 | 8.84 | 8.92 | 8.92 | -0.05 (-0.56%) | 31,610 |
12 Jul 2018 | USD | 8.92 | 8.97 | 8.9168 | 8.97 | 8.97 | +0.11 (+1.24%) | 50,263 |
11 Jul 2018 | USD | 8.92 | 8.951 | 8.85 | 8.86 | 8.86 | -0.11 (-1.23%) | 42,426 |
10 Jul 2018 | USD | 8.97 | 9 | 8.93 | 8.97 | 8.97 | -0.027 (-0.30%) | 56,114 |
9 Jul 2018 | USD | 9 | 9.01 | 8.94 | 8.9966 | 8.9966 | +0.117 (+1.31%) | 62,905 |
6 Jul 2018 | USD | 8.77 | 8.9 | 8.77 | 8.88 | 8.88 | +0.09 (+1.02%) | 39,885 |
5 Jul 2018 | USD | 8.78 | 8.8 | 8.7001 | 8.79 | 8.79 | +0.02 (+0.23%) | 39,878 |
4 Jul 2018 | USD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 8.78 | 8.8 | 8.7501 | 8.77 | 8.77 | +0.04 (+0.46%) | 62,241 |
2 Jul 2018 | USD | 8.67 | 8.73 | 8.62 | 8.73 | 8.73 | 0.0 (0.0%) | 125,858 |
29 Jun 2018 | USD | 8.74 | 8.75 | 8.72 | 8.73 | 8.73 | +0.07 (+0.81%) | 39,142 |
28 Jun 2018 | USD | 8.61 | 8.67 | 8.58 | 8.66 | 8.66 | +0.001 (+0.01%) | 46,922 |
27 Jun 2018 | USD | 8.81 | 8.819 | 8.65 | 8.659 | 8.659 | -0.161 (-1.83%) | 92,170 |