Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | USD | 9.06 | 9.15 | 8.89 | 8.97 | 224.25 | -0.04 (-0.44%) | 223,700 |
20 Sep 2018 | USD | 8.7 | 9.1 | 8.68 | 9.01 | 225.25 | +0.44 (+5.13%) | 179,400 |
19 Sep 2018 | USD | 8.447 | 8.7 | 8.447 | 8.57 | 214.25 | -0.01 (-0.12%) | 36,200 |
18 Sep 2018 | USD | 8.54 | 8.74 | 8.38 | 8.58 | 214.5 | -0.07 (-0.81%) | 124,100 |
17 Sep 2018 | USD | 8.66 | 8.77 | 8.41 | 8.65 | 216.25 | -0.06 (-0.69%) | 120,200 |
14 Sep 2018 | USD | 9.5 | 9.6 | 8.57 | 8.71 | 217.75 | -0.78 (-8.22%) | 133,500 |
13 Sep 2018 | USD | 8.47 | 9.93 | 8.224 | 9.49 | 237.25 | +1.04 (+12.31%) | 306,800 |
12 Sep 2018 | USD | 7.94 | 8.54 | 7.63 | 8.45 | 211.25 | +0.54 (+6.83%) | 135,100 |
11 Sep 2018 | USD | 7.88 | 7.96 | 7.61 | 7.91 | 197.75 | -0.01 (-0.13%) | 43,200 |
10 Sep 2018 | USD | 8.13 | 8.17 | 7.9 | 7.92 | 198 | -0.16 (-1.98%) | 46,200 |
7 Sep 2018 | USD | 7.94 | 8.2 | 7.77 | 8.08 | 202 | +0.08 (+1%) | 63,100 |
6 Sep 2018 | USD | 7.94 | 8.21 | 7.78 | 8 | 200 | -0.08 (-0.99%) | 171,000 |
5 Sep 2018 | USD | 8.12 | 8.38 | 7.53 | 8.08 | 202 | -0.08 (-0.98%) | 361,700 |
4 Sep 2018 | USD | 8.39 | 8.4 | 8.056 | 8.16 | 204 | -0.16 (-1.92%) | 87,100 |
3 Sep 2018 | USD | 8.32 | 8.32 | 8.32 | 8.32 | 208 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 8.261 | 8.35 | 7.93 | 8.32 | 208 | +0.06 (+0.73%) | 169,300 |
30 Aug 2018 | USD | 8.42 | 8.51 | 8.25 | 8.26 | 206.5 | -0.22 (-2.59%) | 268,900 |
29 Aug 2018 | USD | 8.26 | 8.54 | 8.22 | 8.48 | 212 | +0.14 (+1.68%) | 94,800 |
28 Aug 2018 | USD | 8.98 | 8.99 | 8.3 | 8.34 | 208.5 | -0.65 (-7.23%) | 166,700 |
27 Aug 2018 | USD | 8.93 | 9.24 | 8.87 | 8.99 | 224.75 | +0.24 (+2.74%) | 313,800 |
24 Aug 2018 | USD | 8.952 | 9.02 | 8.75 | 8.75 | 218.75 | -0.18 (-2.02%) | 137,200 |
23 Aug 2018 | USD | 8.79 | 9.07 | 8.7 | 8.93 | 223.25 | +0.07 (+0.79%) | 133,600 |
22 Aug 2018 | USD | 8.91 | 9.06 | 8.5 | 8.86 | 221.5 | -0.04 (-0.45%) | 418,000 |
21 Aug 2018 | USD | 9.24 | 9.4 | 8.66 | 8.9 | 222.5 | -0.62 (-6.51%) | 466,700 |
20 Aug 2018 | USD | 9.02 | 9.7 | 9.02 | 9.52 | 238 | +0.56 (+6.25%) | 131,500 |
17 Aug 2018 | USD | 8.87 | 9.47 | 8.6 | 8.96 | 224 | +0.01 (+0.11%) | 499,700 |
16 Aug 2018 | USD | 9.1 | 9.32 | 8.7 | 8.95 | 223.75 | -0.13 (-1.43%) | 278,200 |
15 Aug 2018 | USD | 9.6 | 9.66 | 8.56 | 9.08 | 227 | -0.67 (-6.87%) | 573,800 |
14 Aug 2018 | USD | 10.72 | 10.72 | 9.48 | 9.75 | 243.75 | -0.79 (-7.50%) | 278,200 |
13 Aug 2018 | USD | 10 | 10.6 | 9.811 | 10.54 | 263.5 | +0.17 (+1.64%) | 246,900 |