Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 8 | 8.25 | 7.986 | 8.25 | 8.25 | -0.04 (-0.48%) | 26,406 |
3 Apr 2018 | USD | 8.25 | 8.3 | 8.2 | 8.29 | 8.29 | +0.175 (+2.16%) | 25,738 |
2 Apr 2018 | USD | 8.24 | 8.24 | 8.02 | 8.115 | 8.115 | -0.165 (-1.99%) | 38,470 |
30 Mar 2018 | USD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 8.31 | 8.32 | 8.2 | 8.28 | 8.28 | +0.36 (+4.55%) | 65,807 |
28 Mar 2018 | USD | 7.93 | 8.004 | 7.8544 | 7.92 | 7.92 | -0.05 (-0.63%) | 36,200 |
27 Mar 2018 | USD | 8.14 | 8.14 | 7.87 | 7.97 | 7.97 | -0.095 (-1.18%) | 34,270 |
26 Mar 2018 | USD | 8.05 | 8.09 | 7.91 | 8.065 | 8.065 | +0.27 (+3.46%) | 46,926 |
23 Mar 2018 | USD | 7.98 | 7.98 | 7.79 | 7.795 | 7.795 | -0.13 (-1.64%) | 17,901 |
22 Mar 2018 | USD | 8.03 | 8.04 | 7.88 | 7.925 | 7.925 | -0.27 (-3.29%) | 52,921 |
21 Mar 2018 | USD | 8.21 | 8.26 | 8.18 | 8.195 | 8.195 | -0.09 (-1.09%) | 66,604 |
20 Mar 2018 | USD | 8.24 | 8.33 | 8.22 | 8.285 | 8.285 | +0.15 (+1.84%) | 39,237 |
19 Mar 2018 | USD | 8.14 | 8.15 | 8.09 | 8.135 | 8.135 | -0.015 (-0.18%) | 18,637 |
16 Mar 2018 | USD | 8.17 | 8.24 | 8.11 | 8.15 | 8.15 | -0.08 (-0.97%) | 17,360 |
15 Mar 2018 | USD | 8.2 | 8.24 | 8.17 | 8.23 | 8.23 | +0.11 (+1.35%) | 21,226 |
14 Mar 2018 | USD | 8.15 | 8.15 | 8.06 | 8.12 | 8.12 | +0.09 (+1.12%) | 33,951 |
13 Mar 2018 | USD | 8.18 | 8.18 | 8 | 8.03 | 8.03 | -0.135 (-1.65%) | 57,783 |
12 Mar 2018 | USD | 8.14 | 8.17 | 8.12 | 8.165 | 8.165 | +0.04 (+0.49%) | 23,468 |
9 Mar 2018 | USD | 8.04 | 8.15 | 8.04 | 8.125 | 8.125 | +0.065 (+0.81%) | 54,050 |
8 Mar 2018 | USD | 8.074 | 8.1 | 7.988 | 8.06 | 8.06 | -0.1 (-1.23%) | 18,090 |
7 Mar 2018 | USD | 8.07 | 8.25 | 8.0504 | 8.16 | 8.16 | -0.07 (-0.85%) | 49,727 |
6 Mar 2018 | USD | 8.22 | 8.26 | 8.1925 | 8.23 | 8.23 | +0.14 (+1.73%) | 27,589 |
5 Mar 2018 | USD | 7.93 | 8.09 | 7.91 | 8.09 | 8.09 | -0.09 (-1.10%) | 36,051 |
2 Mar 2018 | USD | 8.07 | 8.18 | 8.03 | 8.18 | 8.18 | +0.09 (+1.11%) | 50,787 |
1 Mar 2018 | USD | 8.18 | 8.18 | 8.02 | 8.09 | 8.09 | -0.24 (-2.88%) | 59,786 |
28 Feb 2018 | USD | 8.41 | 8.42 | 8.32 | 8.33 | 8.33 | -0.09 (-1.07%) | 66,124 |
27 Feb 2018 | USD | 8.54 | 8.58 | 8.416 | 8.42 | 8.42 | -0.21 (-2.43%) | 68,002 |
26 Feb 2018 | USD | 8.65 | 8.65 | 8.56 | 8.63 | 8.63 | +0.215 (+2.55%) | 30,264 |
23 Feb 2018 | USD | 8.42 | 8.44 | 8.35 | 8.415 | 8.415 | +0.025 (+0.30%) | 40,844 |
22 Feb 2018 | USD | 8.39 | 8.43 | 8.34 | 8.39 | 8.39 | +0.07 (+0.84%) | 4,642 |