Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 7.651 | 7.84 | 7.63 | 7.715 | 7.715 | -0.09 (-1.15%) | 105,668 |
26 Oct 2018 | USD | 7.72 | 7.83 | 7.68 | 7.805 | 7.805 | -0.262 (-3.25%) | 96,705 |
25 Oct 2018 | USD | 7.965 | 8.07 | 7.95 | 8.067 | 8.067 | +0.102 (+1.28%) | 77,647 |
24 Oct 2018 | USD | 8.13 | 8.13 | 7.965 | 7.965 | 7.965 | -0.345 (-4.15%) | 53,868 |
23 Oct 2018 | USD | 8.22 | 8.33 | 8.2 | 8.31 | 8.31 | -0.015 (-0.18%) | 185,740 |
22 Oct 2018 | USD | 8.3 | 8.33 | 8.28 | 8.325 | 8.325 | +0.075 (+0.91%) | 37,280 |
19 Oct 2018 | USD | 8.32 | 8.32 | 8.24 | 8.25 | 8.25 | +0.01 (+0.12%) | 32,738 |
18 Oct 2018 | USD | 8.275 | 8.3 | 8.214 | 8.24 | 8.24 | +0.085 (+1.04%) | 243,673 |
17 Oct 2018 | USD | 8.15 | 8.194 | 8.11 | 8.155 | 8.155 | -0.03 (-0.37%) | 38,961 |
16 Oct 2018 | USD | 8.12 | 8.21 | 8.12 | 8.185 | 8.185 | +0.19 (+2.38%) | 78,122 |
15 Oct 2018 | USD | 7.9775 | 8.03 | 7.9775 | 7.995 | 7.995 | -0.005 (-0.06%) | 36,822 |
12 Oct 2018 | USD | 7.99 | 8.04 | 7.89 | 8 | 8 | -0.02 (-0.25%) | 89,136 |
11 Oct 2018 | USD | 8.01 | 8.07 | 7.96 | 8.02 | 8.02 | -0.05 (-0.62%) | 47,228 |
10 Oct 2018 | USD | 8.11 | 8.16 | 8.07 | 8.07 | 8.07 | -0.17 (-2.06%) | 47,561 |
9 Oct 2018 | USD | 8.15 | 8.2699 | 8.117 | 8.24 | 8.24 | +0.03 (+0.37%) | 50,985 |
8 Oct 2018 | USD | 8.22 | 8.22 | 8.14 | 8.21 | 8.21 | +0.005 (+0.06%) | 57,097 |
5 Oct 2018 | USD | 8.27 | 8.27 | 8.18 | 8.205 | 8.205 | +0.15 (+1.86%) | 35,343 |
4 Oct 2018 | USD | 8.06 | 8.09 | 8.01 | 8.055 | 8.055 | +0.125 (+1.58%) | 20,179 |
3 Oct 2018 | USD | 7.985 | 7.99 | 7.91 | 7.93 | 7.93 | -0.03 (-0.38%) | 25,925 |
2 Oct 2018 | USD | 7.95 | 7.97 | 7.91 | 7.96 | 7.96 | -0.115 (-1.42%) | 48,915 |
1 Oct 2018 | USD | 8.06 | 8.08 | 8.02 | 8.075 | 8.075 | +0.015 (+0.19%) | 133,645 |
28 Sep 2018 | USD | 8.08 | 8.11 | 8.05 | 8.06 | 8.06 | +0.06 (+0.75%) | 26,653 |
27 Sep 2018 | USD | 8.05 | 8.05 | 7.96 | 8 | 8 | -0.105 (-1.30%) | 31,246 |
26 Sep 2018 | USD | 8.06 | 8.19 | 8.06 | 8.105 | 8.105 | +0.005 (+0.06%) | 21,705 |
25 Sep 2018 | USD | 8.11 | 8.15 | 8.08 | 8.1 | 8.1 | +0.045 (+0.56%) | 18,018 |
24 Sep 2018 | USD | 8.06 | 8.07 | 8.04 | 8.055 | 8.055 | +0.04 (+0.50%) | 27,204 |
21 Sep 2018 | USD | 8.05 | 8.06 | 8 | 8.015 | 8.015 | -0.135 (-1.66%) | 16,014 |
20 Sep 2018 | USD | 8.11 | 8.15 | 8.06 | 8.15 | 8.15 | +0.005 (+0.06%) | 45,333 |
19 Sep 2018 | USD | 8.151 | 8.16 | 8.09 | 8.145 | 8.145 | +0.05 (+0.62%) | 19,330 |
18 Sep 2018 | USD | 8.03 | 8.12 | 8.03 | 8.095 | 8.095 | +0.125 (+1.57%) | 56,245 |