Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 6.73 | 7.02 | 6.69 | 7 | 7 | +0.21 (+3.09%) | 189,912 |
15 Feb 2018 | USD | 6.92 | 6.9978 | 6.72 | 6.79 | 6.79 | -0.08 (-1.16%) | 127,131 |
14 Feb 2018 | USD | 6.58 | 6.89 | 6.51 | 6.87 | 6.87 | +0.22 (+3.31%) | 103,333 |
13 Feb 2018 | USD | 6.64 | 6.73 | 6.51 | 6.65 | 6.65 | -0.03 (-0.45%) | 50,055 |
12 Feb 2018 | USD | 6.74 | 6.91 | 6.52 | 6.68 | 6.68 | -0.04 (-0.60%) | 142,479 |
9 Feb 2018 | USD | 6.57 | 6.76 | 6.31 | 6.72 | 6.72 | +0.22 (+3.38%) | 108,817 |
8 Feb 2018 | USD | 6.7 | 7.12 | 6.48 | 6.5 | 6.5 | -0.19 (-2.84%) | 105,664 |
7 Feb 2018 | USD | 6.8 | 6.93 | 6.62 | 6.69 | 6.69 | -0.11 (-1.62%) | 85,415 |
6 Feb 2018 | USD | 6.54 | 6.83 | 6.5 | 6.8 | 6.8 | +0.1 (+1.49%) | 125,141 |
5 Feb 2018 | USD | 6.91 | 7.02 | 6.54 | 6.7 | 6.7 | -0.25 (-3.60%) | 148,871 |
2 Feb 2018 | USD | 7.18 | 7.36 | 6.94 | 6.95 | 6.95 | -0.29 (-4.01%) | 121,073 |
1 Feb 2018 | USD | 7.49 | 7.55 | 7.07 | 7.24 | 7.24 | -0.28 (-3.72%) | 139,497 |
31 Jan 2018 | USD | 7.99 | 7.99 | 7.5 | 7.52 | 7.52 | -0.44 (-5.53%) | 68,522 |
30 Jan 2018 | USD | 8.06 | 8.13 | 7.91 | 7.96 | 7.96 | -0.17 (-2.09%) | 108,073 |
29 Jan 2018 | USD | 8.26 | 8.37 | 8.1 | 8.13 | 8.13 | -0.19 (-2.28%) | 153,563 |
26 Jan 2018 | USD | 8.45 | 8.51 | 8.14 | 8.32 | 8.32 | -0.08 (-0.95%) | 111,341 |
25 Jan 2018 | USD | 8.45 | 8.67 | 8.38 | 8.4 | 8.4 | -0.02 (-0.24%) | 92,047 |
24 Jan 2018 | USD | 8.45 | 8.54 | 8.29 | 8.42 | 8.42 | -0.02 (-0.24%) | 173,416 |
23 Jan 2018 | USD | 8.42 | 8.49 | 8.31 | 8.44 | 8.44 | -0.03 (-0.35%) | 338,333 |
22 Jan 2018 | USD | 8.33 | 8.57 | 8.33 | 8.47 | 8.47 | +0.14 (+1.68%) | 202,455 |
19 Jan 2018 | USD | 8.33 | 8.49 | 8.195 | 8.33 | 8.33 | 0.0 (0.0%) | 108,161 |
18 Jan 2018 | USD | 8.33 | 8.47 | 8.22 | 8.33 | 8.33 | 0.0 (0.0%) | 125,462 |
17 Jan 2018 | USD | 8.21 | 8.404 | 8.09 | 8.33 | 8.33 | +0.17 (+2.08%) | 98,788 |
16 Jan 2018 | USD | 8.4 | 8.54 | 8.09 | 8.16 | 8.16 | -0.16 (-1.92%) | 124,503 |
15 Jan 2018 | USD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 8.35 | 8.5 | 8.17 | 8.32 | 8.32 | -0.02 (-0.24%) | 234,638 |
11 Jan 2018 | USD | 8.26 | 8.44 | 8.21 | 8.34 | 8.34 | +0.15 (+1.83%) | 241,144 |
10 Jan 2018 | USD | 8 | 8.22 | 7.8792 | 8.19 | 8.19 | +0.1 (+1.24%) | 196,745 |
9 Jan 2018 | USD | 8.37 | 8.445 | 8 | 8.09 | 8.09 | -0.3 (-3.58%) | 134,657 |