Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 8.71 | 8.88 | 8.6 | 8.78 | 8.78 | +0.04 (+0.46%) | 1,832,806 |
20 Feb 2018 | USD | 8.74 | 8.88 | 8.505 | 8.74 | 8.74 | -0.02 (-0.23%) | 1,518,671 |
19 Feb 2018 | USD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 8.56 | 8.99 | 8.56 | 8.76 | 8.76 | +0.52 (+6.31%) | 5,182,482 |
15 Feb 2018 | USD | 8.43 | 8.45 | 8 | 8.24 | 8.24 | -0.17 (-2.02%) | 2,704,777 |
14 Feb 2018 | USD | 7.69 | 8.63 | 7.55 | 8.41 | 8.41 | +0.75 (+9.79%) | 5,273,010 |
13 Feb 2018 | USD | 7.27 | 7.685 | 7.235 | 7.66 | 7.66 | +0.34 (+4.64%) | 1,652,051 |
12 Feb 2018 | USD | 7.25 | 7.42 | 7.13 | 7.32 | 7.32 | +0.07 (+0.97%) | 1,912,793 |
9 Feb 2018 | USD | 7.05 | 7.3 | 6.88 | 7.25 | 7.25 | +0.24 (+3.42%) | 1,699,549 |
8 Feb 2018 | USD | 7.05 | 7.27 | 7 | 7.01 | 7.01 | -0.02 (-0.28%) | 1,411,516 |
7 Feb 2018 | USD | 7.04 | 7.2 | 6.97 | 7.03 | 7.03 | -0.04 (-0.57%) | 1,629,045 |
6 Feb 2018 | USD | 6.99 | 7.23 | 6.95 | 7.07 | 7.07 | +0.02 (+0.28%) | 2,030,393 |
5 Feb 2018 | USD | 7.16 | 7.34 | 7.04 | 7.05 | 7.05 | -0.19 (-2.62%) | 1,210,782 |
2 Feb 2018 | USD | 7.45 | 7.45 | 7.18 | 7.24 | 7.24 | -0.26 (-3.47%) | 1,366,396 |
1 Feb 2018 | USD | 7.32 | 7.55 | 7.32 | 7.5 | 7.5 | +0.16 (+2.18%) | 1,612,700 |
31 Jan 2018 | USD | 7.4 | 7.46 | 7.16 | 7.34 | 7.34 | +0.01 (+0.14%) | 1,465,699 |
30 Jan 2018 | USD | 7.63 | 7.67 | 7.32 | 7.33 | 7.33 | -0.32 (-4.18%) | 937,839 |
29 Jan 2018 | USD | 7.54 | 7.75 | 7.48 | 7.65 | 7.65 | +0.12 (+1.59%) | 1,529,611 |
26 Jan 2018 | USD | 7.44 | 7.5699 | 7.31 | 7.53 | 7.53 | +0.17 (+2.31%) | 1,608,314 |
25 Jan 2018 | USD | 7.43 | 7.49 | 7.2 | 7.36 | 7.36 | -0.06 (-0.81%) | 1,058,319 |
24 Jan 2018 | USD | 7.58 | 7.73 | 7.41 | 7.42 | 7.42 | -0.12 (-1.59%) | 1,089,083 |
23 Jan 2018 | USD | 7.44 | 7.93 | 7.35 | 7.54 | 7.54 | +0.12 (+1.62%) | 2,484,484 |
22 Jan 2018 | USD | 7.47 | 7.52 | 7.35 | 7.42 | 7.42 | -0.03 (-0.40%) | 981,069 |
19 Jan 2018 | USD | 7.45 | 7.54 | 7.38 | 7.45 | 7.45 | -0.03 (-0.40%) | 844,821 |
18 Jan 2018 | USD | 7.44 | 7.565 | 7.3 | 7.48 | 7.48 | +0.09 (+1.22%) | 2,262,765 |
17 Jan 2018 | USD | 7.42 | 7.49 | 7.28 | 7.39 | 7.39 | 0.0 (0.0%) | 967,466 |
16 Jan 2018 | USD | 7.47 | 7.501 | 7.33 | 7.39 | 7.39 | -0.08 (-1.07%) | 927,852 |
15 Jan 2018 | USD | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 7.58 | 7.65 | 7.355 | 7.47 | 7.47 | -0.09 (-1.19%) | 1,010,328 |
11 Jan 2018 | USD | 7.41 | 7.595 | 7.38 | 7.56 | 7.56 | +0.17 (+2.30%) | 980,061 |