Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 8.18 | 8.26 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 1,472,454 |
11 Sep 2018 | USD | 8.15 | 8.24 | 8.1 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,662,285 |
10 Sep 2018 | USD | 8.33 | 8.36 | 8.13 | 8.15 | 8.15 | -0.17 (-2.04%) | 1,666,034 |
7 Sep 2018 | USD | 8.18 | 8.45 | 8.18 | 8.32 | 8.32 | +0.12 (+1.46%) | 3,708,551 |
6 Sep 2018 | USD | 7.92 | 8.2 | 7.92 | 8.2 | 8.2 | +0.26 (+3.27%) | 3,117,610 |
5 Sep 2018 | USD | 7.79 | 7.96 | 7.74 | 7.94 | 7.94 | +0.16 (+2.06%) | 2,665,679 |
4 Sep 2018 | USD | 7.95 | 7.98 | 7.76 | 7.78 | 7.78 | -0.16 (-2.02%) | 1,469,881 |
3 Sep 2018 | USD | 7.72 | 7.96 | 7.6 | 7.94 | 7.94 | +0.21 (+2.72%) | 2,425,586 |
31 Aug 2018 | USD | 7.65 | 7.75 | 7.53 | 7.73 | 7.73 | +0.03 (+0.39%) | 1,303,576 |
30 Aug 2018 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
29 Aug 2018 | USD | 7.83 | 7.85 | 7.6 | 7.7 | 7.7 | -0.16 (-2.04%) | 1,643,631 |
28 Aug 2018 | USD | 7.64 | 7.87 | 7.59 | 7.86 | 7.86 | +0.26 (+3.42%) | 1,935,319 |
27 Aug 2018 | USD | 7.37 | 7.6 | 7.32 | 7.6 | 7.6 | +0.26 (+3.54%) | 1,284,504 |
24 Aug 2018 | USD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
23 Aug 2018 | USD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
22 Aug 2018 | USD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
21 Aug 2018 | USD | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
20 Aug 2018 | USD | 7.38 | 7.44 | 7.31 | 7.34 | 7.34 | +0.06 (+0.82%) | 662,776 |
17 Aug 2018 | USD | 7.26 | 7.34 | 7.05 | 7.28 | 7.28 | +0.02 (+0.28%) | 1,902,912 |
16 Aug 2018 | USD | 7.61 | 7.63 | 7.21 | 7.26 | 7.26 | -0.25 (-3.33%) | 1,482,428 |
15 Aug 2018 | USD | 7.7 | 7.77 | 7.4 | 7.51 | 7.51 | -0.12 (-1.57%) | 2,417,288 |
14 Aug 2018 | USD | 7.81 | 7.94 | 7.55 | 7.63 | 7.63 | +0.01 (+0.13%) | 3,091,110 |
13 Aug 2018 | USD | 7.94 | 7.94 | 7.29 | 7.62 | 7.62 | -0.48 (-5.93%) | 5,080,597 |
10 Aug 2018 | USD | 8.74 | 8.98 | 7.04 | 8.1 | 8.1 | -0.69 (-7.85%) | 8,714,499 |
9 Aug 2018 | USD | 8.67 | 8.93 | 8.6 | 8.79 | 8.79 | +0.05 (+0.57%) | 6,029,205 |
8 Aug 2018 | USD | 8.46 | 8.75 | 8.46 | 8.74 | 8.74 | +0.3 (+3.55%) | 4,663,020 |
7 Aug 2018 | USD | 8.34 | 8.45 | 8.26 | 8.44 | 8.44 | +0.1 (+1.20%) | 2,371,115 |
6 Aug 2018 | USD | 8.31 | 8.4 | 8.16 | 8.34 | 8.34 | +0.03 (+0.36%) | 2,362,636 |
3 Aug 2018 | USD | 8.19 | 8.34 | 8.17 | 8.31 | 8.31 | +0.12 (+1.47%) | 2,366,065 |
2 Aug 2018 | USD | 8.06 | 8.25 | 7.99 | 8.19 | 8.19 | -0.13 (-1.56%) | 3,215,780 |