Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | USD | 8.34 | 8.43 | 8.095 | 8.38 | 8.38 | -0.15 (-1.76%) | 462,997 |
22 Oct 2018 | USD | 8.51 | 8.8 | 8.46 | 8.53 | 8.53 | +0.08 (+0.95%) | 469,106 |
19 Oct 2018 | USD | 8.61 | 8.8619 | 8.44 | 8.45 | 8.45 | -0.15 (-1.74%) | 555,753 |
18 Oct 2018 | USD | 8.63 | 8.65 | 8.4 | 8.6 | 8.6 | -0.05 (-0.58%) | 453,262 |
17 Oct 2018 | USD | 8.48 | 8.72 | 8.195 | 8.65 | 8.65 | +0.18 (+2.13%) | 867,335 |
16 Oct 2018 | USD | 8.02 | 8.53 | 7.91 | 8.47 | 8.47 | +0.56 (+7.08%) | 1,006,376 |
15 Oct 2018 | USD | 7.52 | 7.93 | 7.4601 | 7.91 | 7.91 | +0.33 (+4.35%) | 589,613 |
12 Oct 2018 | USD | 7.36 | 7.6 | 7.24 | 7.58 | 7.58 | +0.43 (+6.01%) | 501,635 |
11 Oct 2018 | USD | 7.06 | 7.36 | 6.94 | 7.15 | 7.15 | +0.08 (+1.13%) | 463,317 |
10 Oct 2018 | USD | 7.11 | 7.28 | 6.98 | 7.07 | 7.07 | -0.12 (-1.67%) | 564,467 |
9 Oct 2018 | USD | 7.42 | 7.56 | 7.09 | 7.19 | 7.19 | -0.24 (-3.23%) | 528,630 |
8 Oct 2018 | USD | 7.73 | 7.765 | 7.25 | 7.43 | 7.43 | -0.31 (-4.01%) | 549,320 |
5 Oct 2018 | USD | 8.1 | 8.16 | 7.61 | 7.74 | 7.74 | -0.41 (-5.03%) | 545,583 |
4 Oct 2018 | USD | 8.39 | 8.39 | 8.03 | 8.15 | 8.15 | -0.28 (-3.32%) | 319,566 |
3 Oct 2018 | USD | 8.12 | 8.5 | 8.05 | 8.43 | 8.43 | +0.35 (+4.33%) | 505,823 |
2 Oct 2018 | USD | 7.98 | 8.14 | 7.98 | 8.08 | 8.08 | +0.06 (+0.75%) | 252,631 |
1 Oct 2018 | USD | 8.41 | 8.41 | 7.92 | 8.02 | 8.02 | -0.28 (-3.37%) | 449,706 |
28 Sep 2018 | USD | 8.23 | 8.64 | 8.165 | 8.3 | 8.3 | 0.0 (0.0%) | 545,714 |
27 Sep 2018 | USD | 8.32 | 8.36 | 8.11 | 8.3 | 8.3 | -0.02 (-0.24%) | 365,753 |
26 Sep 2018 | USD | 8.35 | 8.444 | 8.25 | 8.32 | 8.32 | +0.01 (+0.12%) | 638,551 |
25 Sep 2018 | USD | 7.82 | 8.37 | 7.74 | 8.31 | 8.31 | +0.5 (+6.40%) | 676,915 |
24 Sep 2018 | USD | 7.71 | 7.84 | 7.64 | 7.81 | 7.81 | +0.08 (+1.03%) | 224,016 |
21 Sep 2018 | USD | 7.86 | 7.95 | 7.705 | 7.73 | 7.73 | -0.12 (-1.53%) | 308,475 |
20 Sep 2018 | USD | 7.7 | 8.02 | 7.57 | 7.85 | 7.85 | +0.24 (+3.15%) | 327,850 |
19 Sep 2018 | USD | 7.72 | 7.735 | 7.37 | 7.61 | 7.61 | -0.09 (-1.17%) | 926,165 |
18 Sep 2018 | USD | 7.58 | 7.9299 | 7.58 | 7.7 | 7.7 | +0.1 (+1.32%) | 1,547,419 |
17 Sep 2018 | USD | 7.78 | 7.82 | 7.54 | 7.6 | 7.6 | -0.18 (-2.31%) | 528,360 |
14 Sep 2018 | USD | 7.9 | 8.02 | 7.7 | 7.78 | 7.78 | -0.07 (-0.89%) | 314,843 |
13 Sep 2018 | USD | 8.03 | 8.2 | 7.825 | 7.85 | 7.85 | -0.15 (-1.88%) | 297,297 |
12 Sep 2018 | USD | 8.06 | 8.08 | 7.59 | 8 | 8 | -0.13 (-1.60%) | 633,469 |