Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 8.02 | 8.02 | 7.81 | 7.91 | 6.5917 | -0.07 (-0.88%) | 33,708 |
12 Sep 2018 | USD | 7.67 | 8.01 | 7.57 | 7.98 | 6.65 | +0.3 (+3.91%) | 120,253 |
11 Sep 2018 | USD | 7.6 | 7.75 | 7.35 | 7.68 | 6.4 | +0.05 (+0.66%) | 38,840 |
10 Sep 2018 | USD | 7.35 | 7.8 | 7.35 | 7.63 | 6.3583 | +0.24 (+3.25%) | 139,638 |
7 Sep 2018 | USD | 7.69 | 7.75 | 7.35 | 7.39 | 6.1583 | -0.35 (-4.52%) | 94,979 |
6 Sep 2018 | USD | 7.69 | 7.88 | 7.6 | 7.74 | 6.45 | +0.17 (+2.25%) | 63,668 |
5 Sep 2018 | USD | 7.6 | 7.72 | 7.38 | 7.57 | 6.3083 | -0.08 (-1.05%) | 143,737 |
4 Sep 2018 | USD | 7.9 | 7.9 | 7.52 | 7.65 | 6.375 | -0.3 (-3.77%) | 107,629 |
3 Sep 2018 | USD | 7.95 | 7.95 | 7.95 | 7.95 | 6.625 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 7.7 | 8.05 | 7.66 | 7.95 | 6.625 | +0.19 (+2.45%) | 107,120 |
30 Aug 2018 | USD | 7.75 | 7.84 | 7.5 | 7.76 | 6.4667 | -0.1 (-1.27%) | 134,908 |
29 Aug 2018 | USD | 8.08 | 8.19 | 7.8 | 7.86 | 6.55 | -0.64 (-7.53%) | 336,009 |
28 Aug 2018 | USD | 8.6 | 8.78 | 8.28 | 8.5 | 7.0833 | -0.16 (-1.85%) | 121,151 |
27 Aug 2018 | USD | 8.75 | 8.774 | 8.45 | 8.66 | 7.2167 | +0.04 (+0.46%) | 192,166 |
24 Aug 2018 | USD | 8.43 | 8.94 | 8.32 | 8.62 | 7.1833 | +0.32 (+3.86%) | 231,411 |
23 Aug 2018 | USD | 8.01 | 8.33 | 8.005 | 8.3 | 6.9167 | +0.27 (+3.36%) | 62,023 |
22 Aug 2018 | USD | 7.99 | 8.1 | 7.9101 | 8.03 | 6.6917 | +0.04 (+0.50%) | 96,104 |
21 Aug 2018 | USD | 7.81 | 8.13 | 7.81 | 7.99 | 6.6583 | +0.31 (+4.04%) | 163,986 |
20 Aug 2018 | USD | 7.88 | 7.89 | 7.51 | 7.68 | 6.4 | +0.175 (+2.33%) | 224,122 |
17 Aug 2018 | USD | 7.2 | 7.52 | 7.2 | 7.505 | 6.2542 | +0.355 (+4.97%) | 182,334 |
16 Aug 2018 | USD | 6.95 | 7.1913 | 6.92 | 7.15 | 5.9583 | +0.25 (+3.62%) | 185,003 |
15 Aug 2018 | USD | 6.85 | 6.95 | 6.7 | 6.9 | 5.75 | +0.06 (+0.88%) | 128,913 |
14 Aug 2018 | USD | 7.19 | 7.8235 | 6.6 | 6.84 | 5.7 | -0.54 (-7.32%) | 392,284 |
13 Aug 2018 | USD | 7.84 | 7.84 | 7.245 | 7.38 | 6.15 | -0.4 (-5.14%) | 26,263 |
10 Aug 2018 | USD | 7.26 | 7.82 | 7.2375 | 7.78 | 6.4833 | +0.47 (+6.43%) | 88,655 |
9 Aug 2018 | USD | 7.35 | 7.46 | 7.21 | 7.31 | 6.0917 | +0.03 (+0.41%) | 36,045 |
8 Aug 2018 | USD | 6.58 | 7.39 | 6.54 | 7.28 | 6.0667 | +0.65 (+9.80%) | 83,078 |
7 Aug 2018 | USD | 7 | 7 | 6.48 | 6.63 | 5.525 | +0.38 (+6.08%) | 206,789 |
6 Aug 2018 | USD | 6.15 | 6.479 | 6.15 | 6.25 | 5.2083 | -0.01 (-0.16%) | 82,162 |
3 Aug 2018 | USD | 6.32 | 6.5 | 6.26 | 6.26 | 5.2167 | -0.29 (-4.43%) | 50,499 |