Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 8.2 | 8.3 | 8.1 | 8.25 | 8.25 | +0.1 (+1.23%) | 229,542 |
9 May 2018 | USD | 8.15 | 8.4 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 331,038 |
8 May 2018 | USD | 8 | 8.2 | 7.9 | 8.15 | 8.15 | +0.15 (+1.88%) | 418,144 |
7 May 2018 | USD | 7.95 | 8.075 | 7.8 | 8 | 8 | +0.1 (+1.27%) | 209,822 |
4 May 2018 | USD | 7.75 | 8.025 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 427,234 |
3 May 2018 | USD | 7.85 | 7.9 | 7.7 | 7.8 | 7.8 | -0.05 (-0.64%) | 246,267 |
2 May 2018 | USD | 7.8 | 7.95 | 7.775 | 7.85 | 7.85 | 0.0 (0.0%) | 299,181 |
1 May 2018 | USD | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | +0.2 (+2.61%) | 290,215 |
30 Apr 2018 | USD | 7.75 | 7.825 | 7.6 | 7.65 | 7.65 | -0.15 (-1.92%) | 270,627 |
27 Apr 2018 | USD | 7.9 | 8 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 350,058 |
26 Apr 2018 | USD | 7.85 | 8.05 | 7.85 | 7.9 | 7.9 | +0.05 (+0.64%) | 318,662 |
25 Apr 2018 | USD | 7.85 | 8 | 7.75 | 7.85 | 7.85 | 0.0 (0.0%) | 607,883 |
24 Apr 2018 | USD | 7.8 | 7.95 | 7.75 | 7.85 | 7.85 | +0.15 (+1.95%) | 584,042 |
23 Apr 2018 | USD | 7.75 | 7.875 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 301,482 |
20 Apr 2018 | USD | 7.7 | 7.95 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 442,443 |
19 Apr 2018 | USD | 8.15 | 8.2 | 7.7 | 7.75 | 7.75 | -0.45 (-5.49%) | 582,103 |
18 Apr 2018 | USD | 8.15 | 8.3 | 7.9 | 8.2 | 8.2 | +0.1 (+1.23%) | 400,938 |
17 Apr 2018 | USD | 8.25 | 8.35 | 8.1 | 8.1 | 8.1 | -0.15 (-1.82%) | 561,426 |
16 Apr 2018 | USD | 8.4 | 8.4 | 8.15 | 8.25 | 8.25 | -0.05 (-0.60%) | 286,470 |
13 Apr 2018 | USD | 8.4 | 8.5 | 8.15 | 8.3 | 8.3 | -0.1 (-1.19%) | 399,019 |
12 Apr 2018 | USD | 8.4 | 8.45 | 8.3 | 8.4 | 8.4 | +0.05 (+0.60%) | 140,639 |
11 Apr 2018 | USD | 8.2 | 8.375 | 8.15 | 8.35 | 8.35 | +0.1 (+1.21%) | 179,187 |
10 Apr 2018 | USD | 8.15 | 8.35 | 8.1 | 8.25 | 8.25 | +0.2 (+2.48%) | 185,857 |
9 Apr 2018 | USD | 8.1 | 8.3 | 7.975 | 8.05 | 8.05 | -0.05 (-0.62%) | 213,853 |
6 Apr 2018 | USD | 8.15 | 8.3 | 8 | 8.1 | 8.1 | -0.1 (-1.22%) | 361,838 |
5 Apr 2018 | USD | 8.3 | 8.4 | 8.15 | 8.2 | 8.2 | 0.0 (0.0%) | 298,047 |
4 Apr 2018 | USD | 7.95 | 8.25 | 7.95 | 8.2 | 8.2 | +0.1 (+1.23%) | 259,099 |
3 Apr 2018 | USD | 8 | 8.15 | 7.9 | 8.1 | 8.1 | +0.15 (+1.89%) | 342,802 |
2 Apr 2018 | USD | 8.1 | 8.175 | 7.8 | 7.95 | 7.95 | -0.3 (-3.64%) | 448,476 |
30 Mar 2018 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |