Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 8.4 | 8.49 | 8.32 | 8.32 | 8.32 | -0.16 (-1.89%) | 29,867 |
20 Feb 2018 | USD | 8.5 | 8.5794 | 8.47 | 8.48 | 8.48 | -0.41 (-4.61%) | 60,555 |
19 Feb 2018 | USD | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 8.8 | 8.91 | 8.79 | 8.89 | 8.89 | +0.12 (+1.37%) | 13,758 |
15 Feb 2018 | USD | 8.81 | 8.81 | 8.66 | 8.77 | 8.77 | +0.01 (+0.11%) | 38,694 |
14 Feb 2018 | USD | 8.42 | 8.79 | 8.41 | 8.76 | 8.76 | +0.17 (+1.98%) | 53,495 |
13 Feb 2018 | USD | 8.56 | 8.6 | 8.535 | 8.59 | 8.59 | -0.013 (-0.15%) | 25,904 |
12 Feb 2018 | USD | 8.505 | 8.64 | 8.49 | 8.6025 | 8.6025 | +0.068 (+0.79%) | 80,519 |
9 Feb 2018 | USD | 8.4506 | 8.58 | 8.22 | 8.535 | 8.535 | +0.155 (+1.85%) | 47,020 |
8 Feb 2018 | USD | 8.72 | 8.72 | 8.36 | 8.38 | 8.38 | -0.25 (-2.90%) | 54,064 |
7 Feb 2018 | USD | 8.808 | 8.835 | 8.61 | 8.63 | 8.63 | -0.33 (-3.68%) | 69,082 |
6 Feb 2018 | USD | 8.46 | 8.96 | 8.46 | 8.96 | 8.96 | +0.71 (+8.61%) | 142,918 |
5 Feb 2018 | USD | 8.7 | 8.73 | 8.19 | 8.25 | 8.25 | -0.645 (-7.25%) | 192,479 |
2 Feb 2018 | USD | 9.11 | 9.11 | 8.89 | 8.895 | 8.895 | -0.28 (-3.05%) | 60,362 |
1 Feb 2018 | USD | 9.104 | 9.23 | 9.0913 | 9.175 | 9.175 | -0.035 (-0.38%) | 46,493 |
31 Jan 2018 | USD | 9.27 | 9.28 | 9.15 | 9.21 | 9.21 | +0.12 (+1.32%) | 18,981 |
30 Jan 2018 | USD | 9.14 | 9.14 | 9.06 | 9.09 | 9.09 | -0.16 (-1.73%) | 104,888 |
29 Jan 2018 | USD | 9.32 | 9.332 | 9.186 | 9.25 | 9.25 | -0.18 (-1.91%) | 29,258 |
26 Jan 2018 | USD | 9.355 | 9.44 | 9.33 | 9.43 | 9.43 | +0.096 (+1.03%) | 36,093 |
25 Jan 2018 | USD | 9.48 | 9.5 | 9.32 | 9.334 | 9.334 | -0.156 (-1.64%) | 31,157 |
24 Jan 2018 | USD | 9.61 | 9.61 | 9.47 | 9.49 | 9.49 | -0.1 (-1.04%) | 87,622 |
23 Jan 2018 | USD | 9.61 | 9.62 | 9.53 | 9.59 | 9.59 | -0.05 (-0.52%) | 49,066 |
22 Jan 2018 | USD | 9.57 | 9.64 | 9.57 | 9.64 | 9.64 | +0.13 (+1.37%) | 15,899 |
19 Jan 2018 | USD | 9.495 | 9.52 | 9.43 | 9.51 | 9.51 | +0.075 (+0.79%) | 35,051 |
18 Jan 2018 | USD | 9.495 | 9.51 | 9.4 | 9.435 | 9.435 | -0.095 (-1.00%) | 60,054 |
17 Jan 2018 | USD | 9.42 | 9.55 | 9.36 | 9.53 | 9.53 | -0.02 (-0.21%) | 126,254 |
16 Jan 2018 | USD | 9.51 | 9.59 | 9.51 | 9.55 | 9.55 | +0.27 (+2.91%) | 133,147 |
15 Jan 2018 | USD | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 9.24 | 9.2925 | 9.21 | 9.28 | 9.28 | +0.31 (+3.46%) | 71,968 |
11 Jan 2018 | USD | 8.93 | 8.99 | 8.9 | 8.97 | 8.97 | +0.04 (+0.45%) | 21,067 |