Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 9.52 | 10.19 | 9.09 | 9.14 | 91.4 | -0.35 (-3.69%) | 337,062 |
12 Sep 2018 | USD | 8.17 | 9.535 | 8.17 | 9.49 | 94.9 | +1.28 (+15.59%) | 228,761 |
11 Sep 2018 | USD | 8.17 | 8.8899 | 8.091 | 8.21 | 82.1 | -0.05 (-0.61%) | 82,375 |
10 Sep 2018 | USD | 9.38 | 9.6517 | 8.01 | 8.26 | 82.6 | -1.04 (-11.18%) | 318,026 |
7 Sep 2018 | USD | 9.19 | 9.8513 | 9.18 | 9.3 | 93 | +0.12 (+1.31%) | 157,173 |
6 Sep 2018 | USD | 9.66 | 9.67 | 9.07 | 9.18 | 91.8 | -0.47 (-4.87%) | 120,722 |
5 Sep 2018 | USD | 9.67 | 10.375 | 9.05 | 9.65 | 96.5 | +0.01 (+0.10%) | 383,806 |
4 Sep 2018 | USD | 8.77 | 9.93 | 8.5425 | 9.64 | 96.4 | +1.02 (+11.83%) | 484,279 |
3 Sep 2018 | USD | 8.62 | 8.62 | 8.62 | 8.62 | 86.2 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 7.25 | 9.18 | 7.25 | 8.62 | 86.2 | +1.39 (+19.23%) | 676,926 |
30 Aug 2018 | USD | 7.16 | 7.2946 | 7.1 | 7.23 | 72.3 | +0.13 (+1.83%) | 69,921 |
29 Aug 2018 | USD | 7.11 | 7.43 | 7.05 | 7.1 | 71 | +0.06 (+0.85%) | 106,726 |
28 Aug 2018 | USD | 7.22 | 7.23 | 7 | 7.04 | 70.4 | -0.18 (-2.49%) | 62,745 |
27 Aug 2018 | USD | 7.43 | 7.64 | 6.9106 | 7.22 | 72.2 | -0.11 (-1.50%) | 82,259 |
24 Aug 2018 | USD | 7.47 | 7.48 | 7.03 | 7.33 | 73.3 | -0.12 (-1.61%) | 70,853 |
23 Aug 2018 | USD | 7.5 | 7.63 | 7.42 | 7.45 | 74.5 | -0.05 (-0.67%) | 48,087 |
22 Aug 2018 | USD | 7.6324 | 7.75 | 7.4 | 7.5 | 75 | -0.05 (-0.66%) | 79,871 |
21 Aug 2018 | USD | 7.85 | 7.95 | 7.47 | 7.55 | 75.5 | -0.24 (-3.08%) | 38,285 |
20 Aug 2018 | USD | 7.83 | 7.92 | 7.7 | 7.79 | 77.9 | 0.0 (0.0%) | 54,051 |
17 Aug 2018 | USD | 7.89 | 8.1865 | 7.65 | 7.79 | 77.9 | -0.2 (-2.50%) | 114,290 |
16 Aug 2018 | USD | 7.8 | 8.02 | 7.6 | 7.99 | 79.9 | +0.24 (+3.10%) | 91,138 |
15 Aug 2018 | USD | 8.09 | 8.0999 | 7.5 | 7.75 | 77.5 | -0.46 (-5.60%) | 96,648 |
14 Aug 2018 | USD | 7.7 | 8.25 | 7.7 | 8.21 | 82.1 | +0.5 (+6.49%) | 60,768 |
13 Aug 2018 | USD | 7.51 | 8.037 | 7.3 | 7.71 | 77.1 | +0.08 (+1.05%) | 96,243 |
10 Aug 2018 | USD | 8.5 | 8.5 | 7.57 | 7.63 | 76.3 | -0.6 (-7.29%) | 502,603 |
9 Aug 2018 | USD | 7.21 | 8.4322 | 7.21 | 8.23 | 82.3 | +0.97 (+13.36%) | 215,034 |
8 Aug 2018 | USD | 7.57 | 7.57 | 6.83 | 7.26 | 72.6 | -0.3 (-3.97%) | 207,128 |
7 Aug 2018 | USD | 7.54 | 7.72 | 7.3 | 7.56 | 75.6 | +0.03 (+0.40%) | 56,212 |
6 Aug 2018 | USD | 7.29 | 7.58 | 7 | 7.53 | 75.3 | +0.25 (+3.43%) | 76,663 |
3 Aug 2018 | USD | 7.86 | 8.0055 | 7.25 | 7.28 | 72.8 | -0.56 (-7.14%) | 105,519 |