Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 8.44 | 8.5 | 8.17 | 8.18 | 8.18 | -0.25 (-2.97%) | 124,237 |
24 Jul 2018 | USD | 8.32 | 8.5 | 8.2 | 8.43 | 8.43 | +0.12 (+1.44%) | 163,521 |
23 Jul 2018 | USD | 8.44 | 8.47 | 7.88 | 8.31 | 8.31 | -0.22 (-2.58%) | 125,800 |
20 Jul 2018 | USD | 8.68 | 8.68 | 8.49 | 8.53 | 8.53 | -0.15 (-1.73%) | 166,683 |
19 Jul 2018 | USD | 8.62 | 8.72 | 8.54 | 8.68 | 8.68 | +0.03 (+0.35%) | 124,189 |
18 Jul 2018 | USD | 8.78 | 8.819 | 8.6 | 8.65 | 8.65 | -0.14 (-1.59%) | 119,700 |
17 Jul 2018 | USD | 8.71 | 8.79 | 8.68 | 8.79 | 8.79 | +0.08 (+0.92%) | 157,911 |
16 Jul 2018 | USD | 8.78 | 8.79 | 8.57 | 8.71 | 8.71 | -0.07 (-0.80%) | 160,051 |
13 Jul 2018 | USD | 8.76 | 8.85 | 8.76 | 8.78 | 8.78 | +0.02 (+0.23%) | 110,764 |
12 Jul 2018 | USD | 8.77 | 8.86 | 8.6 | 8.76 | 8.76 | +0.03 (+0.34%) | 139,766 |
11 Jul 2018 | USD | 8.74 | 8.78 | 8.31 | 8.73 | 8.73 | -0.01 (-0.11%) | 89,336 |
10 Jul 2018 | USD | 8.9 | 8.92 | 8.74 | 8.74 | 8.74 | -0.14 (-1.58%) | 115,375 |
9 Jul 2018 | USD | 8.96 | 9.01 | 8.82 | 8.88 | 8.88 | -0.06 (-0.67%) | 189,672 |
6 Jul 2018 | USD | 9 | 9.03 | 8.8 | 8.94 | 8.94 | -0.06 (-0.67%) | 86,369 |
5 Jul 2018 | USD | 8.97 | 9.015 | 8.77 | 9 | 9 | +0.06 (+0.67%) | 113,006 |
4 Jul 2018 | USD | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 8.83 | 8.95 | 8.76 | 8.94 | 8.94 | +0.13 (+1.48%) | 96,468 |
2 Jul 2018 | USD | 8.67 | 8.815 | 8.4501 | 8.81 | 8.81 | +0.12 (+1.38%) | 112,846 |
29 Jun 2018 | USD | 8.7 | 8.71 | 8.46 | 8.69 | 8.69 | +0.02 (+0.23%) | 182,402 |
28 Jun 2018 | USD | 8.73 | 8.77 | 8.57 | 8.67 | 8.67 | -0.05 (-0.57%) | 171,046 |
27 Jun 2018 | USD | 8.89 | 8.89 | 8.66 | 8.72 | 8.72 | -0.18 (-2.02%) | 130,782 |
26 Jun 2018 | USD | 9.03 | 9.03 | 8.81 | 8.9 | 8.9 | -0.1 (-1.11%) | 208,957 |
25 Jun 2018 | USD | 9.17 | 9.17 | 8.99 | 9 | 9 | -0.25 (-2.70%) | 187,295 |
22 Jun 2018 | USD | 9.13 | 9.26 | 9.09 | 9.25 | 9.25 | +0.13 (+1.43%) | 1,529,777 |
21 Jun 2018 | USD | 9 | 9.19 | 8.95 | 9.12 | 9.12 | +0.11 (+1.22%) | 224,162 |
20 Jun 2018 | USD | 9.01 | 9.03 | 8.91 | 9.01 | 9.01 | +0.03 (+0.33%) | 132,625 |
19 Jun 2018 | USD | 8.83 | 9.01 | 8.73 | 8.98 | 8.98 | +0.14 (+1.58%) | 181,113 |
18 Jun 2018 | USD | 8.8 | 8.85 | 8.64 | 8.84 | 8.84 | -0.01 (-0.11%) | 209,751 |
15 Jun 2018 | USD | 8.72 | 8.87 | 8.65 | 8.85 | 8.85 | +0.1 (+1.14%) | 222,775 |
14 Jun 2018 | USD | 8.75 | 8.77 | 8.59 | 8.75 | 8.75 | +0.02 (+0.23%) | 263,688 |