Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 7.57 | 7.67 | 7.26 | 7.43 | 7.43 | -0.12 (-1.59%) | 92,960 |
3 Aug 2018 | USD | 6.88 | 7.9 | 6.88 | 7.55 | 7.55 | +0.14 (+1.89%) | 155,848 |
2 Aug 2018 | USD | 7.28 | 7.77 | 7.211 | 7.41 | 7.41 | -0.02 (-0.27%) | 92,590 |
1 Aug 2018 | USD | 7.54 | 7.65 | 7.2542 | 7.43 | 7.43 | -0.14 (-1.85%) | 69,472 |
31 Jul 2018 | USD | 7.34 | 7.64 | 7.3 | 7.57 | 7.57 | +0.24 (+3.27%) | 41,856 |
30 Jul 2018 | USD | 7.41 | 7.6 | 7.28 | 7.33 | 7.33 | -0.06 (-0.81%) | 75,310 |
27 Jul 2018 | USD | 8.13 | 8.13 | 7.33 | 7.39 | 7.39 | -0.71 (-8.77%) | 120,001 |
26 Jul 2018 | USD | 7.94 | 8.13 | 7.82 | 8.1 | 8.1 | +0.16 (+2.02%) | 46,846 |
25 Jul 2018 | USD | 7.78 | 7.98 | 7.7 | 7.94 | 7.94 | +0.15 (+1.93%) | 81,908 |
24 Jul 2018 | USD | 8.11 | 8.11 | 7.61 | 7.79 | 7.79 | -0.22 (-2.75%) | 67,486 |
23 Jul 2018 | USD | 8.08 | 8.17 | 7.91 | 8.01 | 8.01 | -0.11 (-1.35%) | 66,936 |
20 Jul 2018 | USD | 8.21 | 8.35 | 8.08 | 8.12 | 8.12 | -0.15 (-1.81%) | 49,233 |
19 Jul 2018 | USD | 7.95 | 8.44 | 7.86 | 8.27 | 8.27 | +0.31 (+3.89%) | 107,966 |
18 Jul 2018 | USD | 7.99 | 8.235 | 7.59 | 7.96 | 7.96 | -0.04 (-0.50%) | 97,914 |
17 Jul 2018 | USD | 8 | 8.17 | 7.8572 | 8 | 8 | -0.03 (-0.37%) | 60,950 |
16 Jul 2018 | USD | 8.82 | 8.82 | 7.82 | 8.03 | 8.03 | -0.72 (-8.23%) | 235,350 |
13 Jul 2018 | USD | 8.81 | 8.825 | 8.65 | 8.75 | 8.75 | -0.06 (-0.68%) | 68,828 |
12 Jul 2018 | USD | 8.79 | 8.89 | 8.59 | 8.81 | 8.81 | +0.12 (+1.38%) | 83,344 |
11 Jul 2018 | USD | 8.93 | 9.07 | 8.6 | 8.69 | 8.69 | -0.27 (-3.01%) | 96,571 |
10 Jul 2018 | USD | 9.23 | 9.33 | 8.92 | 8.96 | 8.96 | -0.27 (-2.93%) | 89,933 |
9 Jul 2018 | USD | 9.25 | 9.35 | 8.86 | 9.23 | 9.23 | +0.02 (+0.22%) | 81,602 |
6 Jul 2018 | USD | 8.96 | 9.23 | 8.89 | 9.21 | 9.21 | +0.29 (+3.25%) | 204,790 |
5 Jul 2018 | USD | 9 | 9 | 8.58 | 8.92 | 8.92 | +0.09 (+1.02%) | 66,166 |
4 Jul 2018 | USD | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 8.53 | 8.88 | 8.39 | 8.83 | 8.83 | +0.29 (+3.40%) | 58,806 |
2 Jul 2018 | USD | 8.6 | 8.6 | 8.15 | 8.54 | 8.54 | -0.06 (-0.70%) | 184,429 |
29 Jun 2018 | USD | 9.24 | 9.24 | 8.56 | 8.6 | 8.6 | -0.6 (-6.52%) | 122,367 |
28 Jun 2018 | USD | 9.12 | 9.32 | 8.9 | 9.2 | 9.2 | +0.19 (+2.11%) | 165,972 |
27 Jun 2018 | USD | 9.08 | 9.17 | 8.88 | 9.01 | 9.01 | -0.08 (-0.88%) | 147,381 |
26 Jun 2018 | USD | 9.3 | 9.365 | 8.9 | 9.09 | 9.09 | -0.16 (-1.73%) | 161,886 |