Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2018 | USD | 7.28 | 7.5 | 7.27 | 7.41 | 7.41 | +0.08 (+1.09%) | 91,248 |
7 Sep 2018 | USD | 7.41 | 7.41 | 7.25 | 7.33 | 7.33 | -0.04 (-0.54%) | 3,513 |
6 Sep 2018 | USD | 7.23 | 7.45 | 7.23 | 7.37 | 7.37 | +0.07 (+0.96%) | 40,023 |
5 Sep 2018 | USD | 7.4 | 7.43 | 7.29 | 7.3 | 7.3 | -0.09 (-1.22%) | 115,185 |
4 Sep 2018 | USD | 7.42 | 7.53 | 7.33 | 7.39 | 7.39 | -0.03 (-0.40%) | 237,888 |
3 Sep 2018 | USD | 7.54 | 7.54 | 7.42 | 7.42 | 7.42 | -0.03 (-0.40%) | 4,758 |
31 Aug 2018 | USD | 7.49 | 7.54 | 7.42 | 7.45 | 7.45 | +0.01 (+0.13%) | 15,049 |
30 Aug 2018 | USD | 7.45 | 7.51 | 7.39 | 7.44 | 7.44 | -0.07 (-0.93%) | 30,540 |
29 Aug 2018 | USD | 7.5 | 7.64 | 7.48 | 7.51 | 7.51 | -0.03 (-0.40%) | 525,319 |
28 Aug 2018 | USD | 7.7 | 7.7 | 7.54 | 7.54 | 7.54 | -0.07 (-0.92%) | 69,382 |
27 Aug 2018 | USD | 7.77 | 7.77 | 7.52 | 7.61 | 7.61 | -0.05 (-0.65%) | 70,431 |
24 Aug 2018 | USD | 7.78 | 7.79 | 7.65 | 7.66 | 7.66 | -0.04 (-0.52%) | 52,060 |
23 Aug 2018 | USD | 7.63 | 7.81 | 7.63 | 7.7 | 7.7 | -0.05 (-0.65%) | 96,464 |
22 Aug 2018 | USD | 7.7 | 7.91 | 7.7 | 7.75 | 7.75 | -0.17 (-2.15%) | 149,193 |
21 Aug 2018 | USD | 7.52 | 8.09 | 7.44 | 7.92 | 7.92 | +0.4 (+5.32%) | 157,832 |
20 Aug 2018 | USD | 7.55 | 7.58 | 7.5 | 7.52 | 7.52 | -0.04 (-0.53%) | 77,807 |
17 Aug 2018 | USD | 7.5 | 7.6 | 7.5 | 7.56 | 7.56 | +0.02 (+0.27%) | 2,723 |
16 Aug 2018 | USD | 7.57 | 7.58 | 7.52 | 7.54 | 7.54 | -0.07 (-0.92%) | 45,512 |
15 Aug 2018 | USD | 7.8 | 7.81 | 7.5 | 7.61 | 7.61 | -0.24 (-3.06%) | 148,909 |
14 Aug 2018 | USD | 7.88 | 7.89 | 7.85 | 7.85 | 7.85 | -0.05 (-0.63%) | 15,354 |
13 Aug 2018 | USD | 7.82 | 7.99 | 7.8 | 7.9 | 7.9 | +0.08 (+1.02%) | 138,122 |
10 Aug 2018 | USD | 7.95 | 7.95 | 7.82 | 7.82 | 7.82 | -0.01 (-0.13%) | 31,369 |
9 Aug 2018 | USD | 7.85 | 7.9 | 7.81 | 7.83 | 7.83 | -0.02 (-0.25%) | 129,351 |
8 Aug 2018 | USD | 7.84 | 7.97 | 7.8 | 7.85 | 7.85 | -0.04 (-0.51%) | 120,840 |
7 Aug 2018 | USD | 8 | 8 | 7.81 | 7.89 | 7.89 | -0.07 (-0.88%) | 514,486 |
6 Aug 2018 | USD | 7.8 | 8 | 7.8 | 7.96 | 7.96 | +0.08 (+1.02%) | 34,674 |
3 Aug 2018 | USD | 7.8 | 7.9 | 7.8 | 7.88 | 7.88 | +0.12 (+1.55%) | 22,776 |
2 Aug 2018 | USD | 7.88 | 7.9 | 7.68 | 7.76 | 7.76 | -0.19 (-2.39%) | 146,599 |
1 Aug 2018 | USD | 8 | 8 | 7.84 | 7.95 | 7.95 | -0.05 (-0.63%) | 149,473 |
31 Jul 2018 | USD | 8.01 | 8.11 | 8 | 8 | 8 | -0.07 (-0.87%) | 138,470 |