Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 7.8 | 7.83 | 7.59 | 7.72 | 7.72 | -0.08 (-1.03%) | 287,153 |
4 Sep 2018 | USD | 7.82 | 7.82 | 7.655 | 7.8 | 7.8 | -0.02 (-0.26%) | 167,962 |
3 Sep 2018 | USD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 7.64 | 7.84 | 7.59 | 7.82 | 7.82 | +0.14 (+1.82%) | 330,026 |
30 Aug 2018 | USD | 7.73 | 7.77 | 7.63 | 7.68 | 7.68 | -0.07 (-0.90%) | 296,780 |
29 Aug 2018 | USD | 7.62 | 7.82 | 7.59 | 7.75 | 7.75 | +0.15 (+1.97%) | 282,027 |
28 Aug 2018 | USD | 7.55 | 7.63 | 7.52 | 7.6 | 7.6 | +0.09 (+1.20%) | 197,744 |
27 Aug 2018 | USD | 7.51 | 7.64 | 7.41 | 7.51 | 7.51 | +0.01 (+0.13%) | 695,213 |
24 Aug 2018 | USD | 7.54 | 7.62 | 7.47 | 7.5 | 7.5 | -0.05 (-0.66%) | 284,600 |
23 Aug 2018 | USD | 7.66 | 7.72 | 7.48 | 7.55 | 7.55 | +0.04 (+0.53%) | 423,334 |
22 Aug 2018 | USD | 7.66 | 7.76 | 7.5 | 7.51 | 7.51 | -0.16 (-2.09%) | 469,697 |
21 Aug 2018 | USD | 7.57 | 7.69 | 7.52 | 7.67 | 7.67 | +0.11 (+1.46%) | 188,800 |
20 Aug 2018 | USD | 7.48 | 7.68 | 7.35 | 7.56 | 7.56 | +0.11 (+1.48%) | 257,224 |
17 Aug 2018 | USD | 7.23 | 7.515 | 7.21 | 7.45 | 7.45 | +0.18 (+2.48%) | 484,572 |
16 Aug 2018 | USD | 7.23 | 7.4 | 7.15 | 7.27 | 7.27 | +0.08 (+1.11%) | 377,093 |
15 Aug 2018 | USD | 6.77 | 7.5999 | 6.76 | 7.19 | 7.19 | +0.56 (+8.45%) | 1,536,313 |
14 Aug 2018 | USD | 6.54 | 6.64 | 6.45 | 6.63 | 6.63 | +0.12 (+1.84%) | 405,957 |
13 Aug 2018 | USD | 6.75 | 6.81 | 6.36 | 6.51 | 6.51 | -0.25 (-3.70%) | 539,563 |
10 Aug 2018 | USD | 6.86 | 6.91 | 6.55 | 6.76 | 6.76 | -0.13 (-1.89%) | 608,157 |
9 Aug 2018 | USD | 6.57 | 6.99 | 6.57 | 6.89 | 6.89 | +0.32 (+4.87%) | 528,888 |
8 Aug 2018 | USD | 6.72 | 6.72 | 6.14 | 6.57 | 6.57 | -0.18 (-2.67%) | 989,896 |
7 Aug 2018 | USD | 6.6 | 6.97 | 6.37 | 6.75 | 6.75 | +0.15 (+2.27%) | 719,151 |
6 Aug 2018 | USD | 6.09 | 6.61 | 6.0027 | 6.6 | 6.6 | +0.5 (+8.20%) | 800,514 |
3 Aug 2018 | USD | 6.07 | 6.26 | 5.9 | 6.1 | 6.1 | +0.08 (+1.33%) | 684,999 |
2 Aug 2018 | USD | 6.06 | 6.23 | 5.98 | 6.02 | 6.02 | -0.18 (-2.90%) | 1,195,372 |
1 Aug 2018 | USD | 7.99 | 7.99 | 5.92 | 6.2 | 6.2 | -2.66 (-30.02%) | 1,670,626 |
31 Jul 2018 | USD | 8.72 | 8.93 | 8.63 | 8.86 | 8.86 | +0.14 (+1.61%) | 171,640 |
30 Jul 2018 | USD | 8.19 | 8.79 | 8.17 | 8.72 | 8.72 | +0.63 (+7.79%) | 263,533 |
27 Jul 2018 | USD | 8.25 | 8.26 | 8.04 | 8.09 | 8.09 | -0.17 (-2.06%) | 119,571 |
26 Jul 2018 | USD | 8.15 | 8.31 | 8.1114 | 8.26 | 8.26 | +0.08 (+0.98%) | 142,350 |