Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 7.84 | 7.84 | 7.39 | 7.69 | 7.69 | -0.28 (-3.51%) | 6,881 |
16 Oct 2018 | USD | 7.38 | 8 | 7.38 | 7.97 | 7.97 | +0.51 (+6.84%) | 10,123 |
15 Oct 2018 | USD | 7.46 | 7.47 | 7.42 | 7.46 | 7.46 | -0.1 (-1.32%) | 3,066 |
12 Oct 2018 | USD | 7.61 | 7.71 | 7.53 | 7.56 | 7.56 | -0.03 (-0.40%) | 7,718 |
11 Oct 2018 | USD | 7.76 | 7.76 | 7.52 | 7.59 | 7.59 | -0.2 (-2.57%) | 18,137 |
10 Oct 2018 | USD | 7.73 | 7.92 | 7.72 | 7.79 | 7.79 | +0.02 (+0.26%) | 17,197 |
9 Oct 2018 | USD | 7.78 | 7.85 | 7.7 | 7.77 | 7.77 | +0.03 (+0.39%) | 5,625 |
8 Oct 2018 | USD | 8.34 | 8.34 | 7.2 | 7.74 | 7.74 | -0.51 (-6.18%) | 21,795 |
5 Oct 2018 | USD | 8.31 | 8.35 | 8.18 | 8.25 | 8.25 | +0.25 (+3.13%) | 16,910 |
4 Oct 2018 | USD | 7.38 | 8.1 | 7.38 | 8 | 8 | +0.63 (+8.55%) | 24,926 |
3 Oct 2018 | USD | 7.31 | 7.37 | 6.98 | 7.37 | 7.37 | +0.13 (+1.80%) | 14,922 |
2 Oct 2018 | USD | 7.5 | 7.5 | 7.24 | 7.24 | 7.24 | -0.31 (-4.11%) | 7,730 |
1 Oct 2018 | USD | 7.55 | 7.55 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 3,493 |
28 Sep 2018 | USD | 7.58 | 7.58 | 7.5 | 7.55 | 7.55 | -0.01 (-0.13%) | 2,847 |
27 Sep 2018 | USD | 7.56 | 7.7 | 7.53 | 7.56 | 7.56 | +0.06 (+0.80%) | 5,058 |
26 Sep 2018 | USD | 7.07 | 7.5 | 7.07 | 7.5 | 7.5 | +0.49 (+6.99%) | 15,649 |
25 Sep 2018 | USD | 6.91 | 7.1 | 6.91 | 7.01 | 7.01 | +0.09 (+1.30%) | 11,745 |
24 Sep 2018 | USD | 6.93 | 6.97 | 6.92 | 6.92 | 6.92 | -0.09 (-1.28%) | 3,444 |
21 Sep 2018 | USD | 6.94 | 7.07 | 6.93 | 7.01 | 7.01 | +0.04 (+0.57%) | 26,498 |
20 Sep 2018 | USD | 6.9 | 7 | 6.83 | 6.97 | 6.97 | +0.05 (+0.72%) | 2,812 |
19 Sep 2018 | USD | 6.89 | 7.1 | 6.89 | 6.92 | 6.92 | -0.02 (-0.29%) | 7,021 |
18 Sep 2018 | USD | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | -0.04 (-0.57%) | 1,530 |
17 Sep 2018 | USD | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | +0.05 (+0.72%) | 9,524 |
14 Sep 2018 | USD | 6.97 | 7.1 | 6.93 | 6.93 | 6.93 | -0.07 (-1.00%) | 137,002 |
13 Sep 2018 | USD | 6.97 | 7 | 6.91 | 7 | 7 | +0.09 (+1.30%) | 1,183 |
12 Sep 2018 | USD | 6.93 | 7 | 6.85 | 6.91 | 6.91 | -0.1 (-1.43%) | 5,016 |
11 Sep 2018 | USD | 7.1 | 7.1 | 7.01 | 7.01 | 7.01 | -0.08 (-1.13%) | 2,029 |
10 Sep 2018 | USD | 6.93 | 7.09 | 6.93 | 7.09 | 7.09 | +0.08 (+1.14%) | 3,927 |
7 Sep 2018 | USD | 7.08 | 7.15 | 7.01 | 7.01 | 7.01 | -0.07 (-0.99%) | 1,928 |
6 Sep 2018 | USD | 7.07 | 7.09 | 7 | 7.08 | 7.08 | +0.04 (+0.57%) | 3,917 |