Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 7.39 | 7.62 | 7.39 | 7.56 | 7.56 | +0.16 (+2.16%) | 146,263 |
16 Oct 2018 | USD | 7.25 | 7.43 | 7.22 | 7.4 | 7.4 | +0.16 (+2.21%) | 257,324 |
15 Oct 2018 | USD | 7.3 | 7.36 | 7.21 | 7.24 | 7.24 | -0.12 (-1.63%) | 291,509 |
12 Oct 2018 | USD | 7.33 | 7.4 | 7.22 | 7.36 | 7.36 | +0.11 (+1.52%) | 251,324 |
11 Oct 2018 | USD | 7.38 | 7.39 | 7.19 | 7.25 | 7.25 | -0.13 (-1.76%) | 170,873 |
10 Oct 2018 | USD | 7.64 | 7.73 | 7.38 | 7.38 | 7.38 | -0.26 (-3.40%) | 217,573 |
9 Oct 2018 | USD | 7.63 | 7.775 | 7.59 | 7.64 | 7.64 | 0.0 (0.0%) | 138,515 |
8 Oct 2018 | USD | 7.63 | 7.83 | 7.61 | 7.64 | 7.64 | -0.01 (-0.13%) | 187,565 |
5 Oct 2018 | USD | 7.69 | 7.84 | 7.56 | 7.65 | 7.65 | -0.06 (-0.78%) | 195,559 |
4 Oct 2018 | USD | 7.99 | 7.99 | 7.66 | 7.71 | 7.71 | -0.24 (-3.02%) | 335,407 |
3 Oct 2018 | USD | 7.83 | 8.045 | 7.82 | 7.95 | 7.95 | +0.14 (+1.79%) | 191,463 |
2 Oct 2018 | USD | 7.86 | 7.99 | 7.78 | 7.81 | 7.81 | -0.05 (-0.64%) | 228,304 |
1 Oct 2018 | USD | 7.94 | 8.05 | 7.86 | 7.86 | 7.86 | -0.06 (-0.76%) | 289,579 |
28 Sep 2018 | USD | 8 | 8 | 7.89 | 7.92 | 7.92 | -0.1 (-1.25%) | 573,286 |
27 Sep 2018 | USD | 7.96 | 8.08 | 7.96 | 8.02 | 8.02 | +0.06 (+0.75%) | 143,919 |
26 Sep 2018 | USD | 7.93 | 8.09 | 7.93 | 7.96 | 7.96 | +0.03 (+0.38%) | 222,233 |
25 Sep 2018 | USD | 8 | 8 | 7.81 | 7.93 | 7.93 | -0.07 (-0.88%) | 240,775 |
24 Sep 2018 | USD | 8.12 | 8.12 | 7.92 | 8 | 8 | -0.11 (-1.36%) | 166,817 |
21 Sep 2018 | USD | 7.96 | 8.11 | 7.93 | 8.11 | 8.11 | +0.19 (+2.40%) | 493,923 |
20 Sep 2018 | USD | 7.82 | 7.93 | 7.81 | 7.92 | 7.92 | +0.12 (+1.54%) | 106,711 |
19 Sep 2018 | USD | 7.83 | 7.98 | 7.79 | 7.8 | 7.8 | -0.04 (-0.51%) | 125,290 |
18 Sep 2018 | USD | 7.75 | 7.87 | 7.004 | 7.84 | 7.84 | +0.09 (+1.16%) | 178,117 |
17 Sep 2018 | USD | 7.8 | 7.9 | 7.72 | 7.75 | 7.75 | -0.12 (-1.52%) | 129,395 |
14 Sep 2018 | USD | 7.87 | 7.93 | 7.77 | 7.87 | 7.87 | +0.01 (+0.13%) | 127,461 |
13 Sep 2018 | USD | 7.89 | 7.89 | 7.69 | 7.86 | 7.86 | -0.01 (-0.13%) | 166,953 |
12 Sep 2018 | USD | 7.75 | 7.88 | 7.7 | 7.87 | 7.87 | +0.1 (+1.29%) | 150,782 |
11 Sep 2018 | USD | 7.88 | 7.88 | 7.74 | 7.77 | 7.77 | -0.1 (-1.27%) | 158,489 |
10 Sep 2018 | USD | 7.77 | 7.9 | 7.659 | 7.87 | 7.87 | +0.12 (+1.55%) | 235,244 |
7 Sep 2018 | USD | 7.69 | 7.82 | 7.58 | 7.75 | 7.75 | +0.05 (+0.65%) | 136,396 |
6 Sep 2018 | USD | 7.69 | 7.81 | 7.5535 | 7.7 | 7.7 | -0.02 (-0.26%) | 360,798 |