Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 8.1283 | 8.73 | 7.9 | 8.08 | 80.8 | 0.0 (0.0%) | 52,156 |
24 Jul 2018 | USD | 8.58 | 8.58 | 8.05 | 8.08 | 80.8 | -0.34 (-4.04%) | 35,020 |
23 Jul 2018 | USD | 8.75 | 8.75 | 8.211 | 8.42 | 84.2 | +0.13 (+1.57%) | 42,462 |
20 Jul 2018 | USD | 8.56 | 8.5675 | 8.25 | 8.29 | 82.9 | -0.22 (-2.59%) | 19,747 |
19 Jul 2018 | USD | 8.2379 | 8.61 | 8.2379 | 8.51 | 85.1 | +0.16 (+1.92%) | 18,849 |
18 Jul 2018 | USD | 8.41 | 8.41 | 8.2 | 8.35 | 83.5 | +0.01 (+0.12%) | 25,414 |
17 Jul 2018 | USD | 8.46 | 8.51 | 8.3 | 8.34 | 83.4 | -0.07 (-0.83%) | 19,687 |
16 Jul 2018 | USD | 8.5942 | 8.5942 | 8.35 | 8.41 | 84.1 | -0.14 (-1.64%) | 11,519 |
13 Jul 2018 | USD | 8.67 | 8.75 | 8.49 | 8.55 | 85.5 | -0.11 (-1.27%) | 19,737 |
12 Jul 2018 | USD | 8.545 | 8.75 | 8.4805 | 8.66 | 86.6 | +0.13 (+1.52%) | 23,949 |
11 Jul 2018 | USD | 8.49 | 8.61 | 8.4 | 8.53 | 85.3 | +0.02 (+0.24%) | 29,667 |
10 Jul 2018 | USD | 8.3861 | 8.8 | 8.3861 | 8.51 | 85.1 | -0.23 (-2.63%) | 10,469 |
9 Jul 2018 | USD | 8.74 | 9.0551 | 8.6674 | 8.74 | 87.4 | +0.04 (+0.46%) | 10,712 |
6 Jul 2018 | USD | 9 | 9.11 | 8.7 | 8.7 | 87 | -0.36 (-3.97%) | 18,038 |
5 Jul 2018 | USD | 9.1 | 9.15 | 9 | 9.06 | 90.6 | -0.07 (-0.77%) | 18,411 |
4 Jul 2018 | USD | 9.13 | 9.13 | 9.13 | 9.13 | 91.3 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 9.1 | 9.13 | 8.2565 | 9.13 | 91.3 | +0.11 (+1.22%) | 14,704 |
2 Jul 2018 | USD | 9.02 | 9.1295 | 8.71 | 9.02 | 90.2 | +0.02 (+0.22%) | 45,764 |
29 Jun 2018 | USD | 8.73 | 9.277 | 8.73 | 9 | 90 | +0.3 (+3.45%) | 58,645 |
28 Jun 2018 | USD | 8.5 | 8.83 | 8.2 | 8.7 | 87 | +0.2 (+2.35%) | 49,930 |
27 Jun 2018 | USD | 9.02 | 9.1399 | 8.5 | 8.5 | 85 | -0.63 (-6.90%) | 59,823 |
26 Jun 2018 | USD | 9.41 | 9.45 | 9.01 | 9.13 | 91.3 | -0.31 (-3.28%) | 20,280 |
25 Jun 2018 | USD | 9.04 | 9.45 | 8.83 | 9.44 | 94.4 | +0.49 (+5.47%) | 48,831 |
22 Jun 2018 | USD | 9.17 | 9.25 | 8.7734 | 8.95 | 89.5 | -0.09 (-1.00%) | 85,984 |
21 Jun 2018 | USD | 8.68 | 9.1 | 8.52 | 9.04 | 90.4 | +0.47 (+5.48%) | 78,832 |
20 Jun 2018 | USD | 8.27 | 9.129 | 8.1455 | 8.57 | 85.7 | +0.28 (+3.38%) | 138,151 |
19 Jun 2018 | USD | 8.32 | 8.39 | 8.13 | 8.29 | 82.9 | +0.03 (+0.36%) | 31,513 |
18 Jun 2018 | USD | 8.83 | 8.83 | 8.14 | 8.26 | 82.6 | -0.65 (-7.30%) | 67,158 |
15 Jun 2018 | USD | 8.6 | 8.999 | 8.28 | 8.91 | 89.1 | +0.32 (+3.73%) | 101,094 |
14 Jun 2018 | USD | 8.2733 | 8.6 | 8.2733 | 8.59 | 85.9 | +0.08 (+0.94%) | 32,469 |