Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2018 | USD | 9.26 | 9.33 | 9.22 | 9.23 | 9.23 | -0.07 (-0.75%) | 94,383 |
6 Sep 2018 | USD | 9.35 | 9.38 | 9.27 | 9.3 | 9.3 | -0.08 (-0.85%) | 88,822 |
5 Sep 2018 | USD | 9.42 | 9.46 | 9.35 | 9.38 | 9.38 | -0.09 (-0.95%) | 66,999 |
4 Sep 2018 | USD | 9.46 | 9.48 | 9.42 | 9.47 | 9.47 | -0.05 (-0.53%) | 102,179 |
3 Sep 2018 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 9.48 | 9.52 | 9.46 | 9.52 | 9.52 | +0.06 (+0.63%) | 38,704 |
30 Aug 2018 | USD | 9.5 | 9.52 | 9.46 | 9.46 | 9.46 | -0.07 (-0.73%) | 94,934 |
29 Aug 2018 | USD | 9.53 | 9.58 | 9.51 | 9.53 | 9.53 | 0.0 (0.0%) | 115,642 |
28 Aug 2018 | USD | 9.55 | 9.57 | 9.53 | 9.53 | 9.53 | -0.01 (-0.10%) | 60,809 |
27 Aug 2018 | USD | 9.55 | 9.56 | 9.5002 | 9.54 | 9.54 | +0.03 (+0.32%) | 85,204 |
24 Aug 2018 | USD | 9.5 | 9.52 | 9.49 | 9.51 | 9.51 | +0.07 (+0.74%) | 47,610 |
23 Aug 2018 | USD | 9.48 | 9.51 | 9.44 | 9.44 | 9.44 | -0.04 (-0.42%) | 99,862 |
22 Aug 2018 | USD | 9.54 | 9.56 | 9.48 | 9.48 | 9.48 | -0.06 (-0.63%) | 55,258 |
21 Aug 2018 | USD | 9.67 | 9.7 | 9.54 | 9.54 | 9.54 | -0.18 (-1.85%) | 93,105 |
20 Aug 2018 | USD | 9.63 | 9.72 | 9.61 | 9.72 | 9.72 | +0.13 (+1.36%) | 70,785 |
17 Aug 2018 | USD | 9.56 | 9.59 | 9.51 | 9.59 | 9.59 | +0.03 (+0.31%) | 33,585 |
16 Aug 2018 | USD | 9.5 | 9.5697 | 9.47 | 9.56 | 9.56 | +0.06 (+0.63%) | 147,018 |
15 Aug 2018 | USD | 9.6 | 9.6 | 9.42 | 9.5 | 9.5 | -0.073 (-0.76%) | 81,667 |
14 Aug 2018 | USD | 9.59 | 9.65 | 9.57 | 9.5728 | 9.5728 | -0.007 (-0.08%) | 41,188 |
13 Aug 2018 | USD | 9.57 | 9.58 | 9.53 | 9.58 | 9.58 | +0.05 (+0.52%) | 29,336 |
10 Aug 2018 | USD | 9.52 | 9.62 | 9.52 | 9.53 | 9.53 | -0.1 (-1.04%) | 71,014 |
9 Aug 2018 | USD | 9.61 | 9.63 | 9.58 | 9.63 | 9.63 | +0.03 (+0.31%) | 59,656 |
8 Aug 2018 | USD | 9.64 | 9.64 | 9.58 | 9.6 | 9.6 | 0.0 (0.0%) | 49,234 |
7 Aug 2018 | USD | 9.59 | 9.64 | 9.59 | 9.6 | 9.6 | +0.03 (+0.31%) | 42,925 |
6 Aug 2018 | USD | 9.52 | 9.59 | 9.5 | 9.57 | 9.57 | +0.024 (+0.26%) | 47,537 |
3 Aug 2018 | USD | 9.61 | 9.61 | 9.5 | 9.5456 | 9.5456 | -0.054 (-0.57%) | 139,429 |
2 Aug 2018 | USD | 9.61 | 9.76 | 9.6 | 9.6 | 9.6 | -0.07 (-0.72%) | 38,213 |
1 Aug 2018 | USD | 9.7 | 9.7 | 9.636 | 9.67 | 9.67 | -0.01 (-0.10%) | 45,395 |
31 Jul 2018 | USD | 9.7 | 9.71 | 9.63 | 9.68 | 9.68 | +0.03 (+0.31%) | 52,854 |
30 Jul 2018 | USD | 9.66 | 9.69 | 9.64 | 9.65 | 9.65 | -0.01 (-0.10%) | 33,242 |