Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 7.8 | 7.8 | 7.07 | 7.44 | 7.44 | -0.37 (-4.74%) | 198,594 |
14 Sep 2018 | USD | 7.8 | 8.13 | 7.6 | 7.81 | 7.81 | +0.01 (+0.13%) | 85,701 |
13 Sep 2018 | USD | 7.71 | 7.94 | 7.49 | 7.8 | 7.8 | +0.19 (+2.50%) | 156,675 |
12 Sep 2018 | USD | 8 | 8.08 | 7.51 | 7.61 | 7.61 | -0.395 (-4.93%) | 117,499 |
11 Sep 2018 | USD | 8.4 | 8.48 | 8 | 8.005 | 8.005 | -0.45 (-5.32%) | 92,312 |
10 Sep 2018 | USD | 8.9 | 8.9 | 8.0001 | 8.455 | 8.455 | -0.485 (-5.43%) | 141,570 |
7 Sep 2018 | USD | 8.73 | 9.02 | 8.73 | 8.94 | 8.94 | +0.19 (+2.17%) | 56,679 |
6 Sep 2018 | USD | 9.17 | 9.21 | 8.59 | 8.75 | 8.75 | -0.45 (-4.89%) | 101,022 |
5 Sep 2018 | USD | 8.7 | 9.26 | 8.6 | 9.2 | 9.2 | +0.54 (+6.24%) | 149,180 |
4 Sep 2018 | USD | 8.74 | 8.74 | 8.29 | 8.66 | 8.66 | -0.12 (-1.37%) | 101,581 |
3 Sep 2018 | USD | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 8.43 | 8.9 | 8.43 | 8.78 | 8.78 | +0.31 (+3.66%) | 58,886 |
30 Aug 2018 | USD | 8.61 | 8.795 | 8.4 | 8.47 | 8.47 | -0.14 (-1.63%) | 86,540 |
29 Aug 2018 | USD | 8.08 | 8.6999 | 7.9925 | 8.61 | 8.61 | +0.5 (+6.17%) | 150,278 |
28 Aug 2018 | USD | 8.21 | 8.21 | 7.92 | 8.11 | 8.11 | -0.01 (-0.12%) | 86,068 |
27 Aug 2018 | USD | 8.24 | 8.37 | 8.1 | 8.12 | 8.12 | -0.11 (-1.34%) | 59,016 |
24 Aug 2018 | USD | 8.17 | 8.3799 | 7.78 | 8.23 | 8.23 | +0.05 (+0.61%) | 81,467 |
23 Aug 2018 | USD | 8.43 | 8.67 | 8.13 | 8.18 | 8.18 | -0.22 (-2.62%) | 69,800 |
22 Aug 2018 | USD | 8.2 | 8.44 | 8.04 | 8.4 | 8.4 | +0.22 (+2.69%) | 98,701 |
21 Aug 2018 | USD | 7.84 | 8.2858 | 7.83 | 8.18 | 8.18 | +0.37 (+4.74%) | 81,583 |
20 Aug 2018 | USD | 8.1 | 8.1 | 7.69 | 7.81 | 7.81 | -0.25 (-3.10%) | 66,057 |
17 Aug 2018 | USD | 8.06 | 8.14 | 7.89 | 8.06 | 8.06 | +0.02 (+0.25%) | 49,608 |
16 Aug 2018 | USD | 7.75 | 8.19 | 7.62 | 8.04 | 8.04 | +0.31 (+4.01%) | 113,816 |
15 Aug 2018 | USD | 7.8 | 7.8 | 7.25 | 7.73 | 7.73 | -0.39 (-4.80%) | 154,765 |
14 Aug 2018 | USD | 8 | 8.17 | 7.9 | 8.12 | 8.12 | +0.12 (+1.50%) | 76,310 |
13 Aug 2018 | USD | 7.88 | 8.04 | 7.8 | 8 | 8 | +0.07 (+0.88%) | 74,355 |
10 Aug 2018 | USD | 8.07 | 8.08 | 7.73 | 7.93 | 7.93 | -0.16 (-1.98%) | 62,121 |
9 Aug 2018 | USD | 8.1 | 8.24 | 8 | 8.09 | 8.09 | -0.01 (-0.12%) | 63,034 |
8 Aug 2018 | USD | 7.61 | 8.11 | 7.6 | 8.1 | 8.1 | +0.46 (+6.02%) | 88,227 |
7 Aug 2018 | USD | 7.45 | 7.69 | 7.45 | 7.64 | 7.64 | +0.21 (+2.83%) | 50,072 |