Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 9.61 | 9.72 | 9.6 | 9.71 | 9.71 | +0.09 (+0.94%) | 454,908 |
11 Sep 2018 | USD | 9.56 | 9.64 | 9.55 | 9.62 | 9.62 | +0.03 (+0.31%) | 488,626 |
10 Sep 2018 | USD | 9.62 | 9.63 | 9.5846 | 9.59 | 9.59 | -0.035 (-0.36%) | 273,179 |
7 Sep 2018 | USD | 9.62 | 9.66 | 9.6 | 9.625 | 9.625 | -0.015 (-0.16%) | 420,531 |
6 Sep 2018 | USD | 9.67 | 9.72 | 9.63 | 9.64 | 9.64 | +0.02 (+0.21%) | 599,110 |
5 Sep 2018 | USD | 9.64 | 9.64 | 9.6001 | 9.62 | 9.62 | +0.02 (+0.21%) | 465,452 |
4 Sep 2018 | USD | 9.6 | 9.61 | 9.56 | 9.6 | 9.6 | -0.05 (-0.52%) | 598,734 |
3 Sep 2018 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 9.68 | 9.71 | 9.64 | 9.65 | 9.65 | -0.02 (-0.21%) | 433,385 |
30 Aug 2018 | USD | 9.71 | 9.72 | 9.63 | 9.67 | 9.67 | -0.05 (-0.51%) | 499,007 |
29 Aug 2018 | USD | 9.7 | 9.72 | 9.671 | 9.72 | 9.72 | +0.05 (+0.52%) | 346,631 |
28 Aug 2018 | USD | 9.75 | 9.75 | 9.651 | 9.67 | 9.67 | -0.06 (-0.62%) | 424,473 |
27 Aug 2018 | USD | 9.72 | 9.76 | 9.71 | 9.73 | 9.73 | +0.01 (+0.10%) | 334,339 |
24 Aug 2018 | USD | 9.61 | 9.72 | 9.595 | 9.72 | 9.72 | +0.19 (+1.99%) | 344,020 |
23 Aug 2018 | USD | 9.58 | 9.59 | 9.5 | 9.53 | 9.53 | -0.11 (-1.14%) | 1,469,325 |
22 Aug 2018 | USD | 9.66 | 9.66 | 9.61 | 9.64 | 9.64 | +0.03 (+0.31%) | 417,795 |
21 Aug 2018 | USD | 9.59 | 9.62 | 9.565 | 9.61 | 9.61 | +0.03 (+0.31%) | 729,538 |
20 Aug 2018 | USD | 9.54 | 9.58 | 9.52 | 9.58 | 9.58 | +0.06 (+0.63%) | 673,308 |
17 Aug 2018 | USD | 9.43 | 9.52 | 9.43 | 9.52 | 9.52 | +0.13 (+1.38%) | 1,086,717 |
16 Aug 2018 | USD | 9.46 | 9.51 | 9.35 | 9.39 | 9.39 | -0.05 (-0.53%) | 2,959,083 |
15 Aug 2018 | USD | 9.53 | 9.54 | 9.43 | 9.44 | 9.44 | -0.16 (-1.67%) | 1,520,121 |
14 Aug 2018 | USD | 9.62 | 9.66 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 1,112,934 |
13 Aug 2018 | USD | 9.7 | 9.71 | 9.59 | 9.6 | 9.6 | -0.16 (-1.64%) | 938,546 |
10 Aug 2018 | USD | 9.77 | 9.82 | 9.76 | 9.76 | 9.76 | -0.02 (-0.20%) | 450,044 |
9 Aug 2018 | USD | 9.79 | 9.8099 | 9.765 | 9.78 | 9.78 | -0.01 (-0.10%) | 359,573 |
8 Aug 2018 | USD | 9.79 | 9.8 | 9.73 | 9.79 | 9.79 | +0.03 (+0.31%) | 293,439 |
7 Aug 2018 | USD | 9.78 | 9.79 | 9.75 | 9.76 | 9.76 | +0.01 (+0.10%) | 314,546 |
6 Aug 2018 | USD | 9.79 | 9.79 | 9.74 | 9.75 | 9.75 | -0.05 (-0.51%) | 313,276 |
3 Aug 2018 | USD | 9.8 | 9.8552 | 9.78 | 9.8 | 9.8 | +0.04 (+0.41%) | 287,908 |
2 Aug 2018 | USD | 9.8 | 9.83 | 9.76 | 9.76 | 9.76 | -0.065 (-0.66%) | 646,721 |