Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2018 | USD | 8.35 | 8.5115 | 8.24 | 8.34 | 8.34 | +0.04 (+0.48%) | 1,007,931 |
26 Jul 2018 | USD | 8.16 | 8.33 | 8.0688 | 8.3 | 8.3 | +0.05 (+0.61%) | 694,913 |
25 Jul 2018 | USD | 8.13 | 8.37 | 8.1 | 8.25 | 8.25 | +0.15 (+1.85%) | 1,091,947 |
24 Jul 2018 | USD | 7.94 | 8.35 | 7.86 | 8.1 | 8.1 | +0.17 (+2.14%) | 1,548,416 |
23 Jul 2018 | USD | 7.55 | 8.03 | 7.48 | 7.93 | 7.93 | +0.38 (+5.03%) | 1,654,129 |
20 Jul 2018 | USD | 7.92 | 7.93 | 7.53 | 7.55 | 7.55 | -0.36 (-4.55%) | 2,156,725 |
19 Jul 2018 | USD | 8.17 | 8.225 | 7.91 | 7.91 | 7.91 | -0.36 (-4.35%) | 1,516,651 |
18 Jul 2018 | USD | 8.19 | 8.37 | 8.14 | 8.27 | 8.27 | +0.08 (+0.98%) | 1,292,431 |
17 Jul 2018 | USD | 8.49 | 8.49 | 8.13 | 8.19 | 8.19 | -0.32 (-3.76%) | 1,830,238 |
16 Jul 2018 | USD | 8.47 | 8.63 | 8.43 | 8.51 | 8.51 | +0.08 (+0.95%) | 719,807 |
13 Jul 2018 | USD | 8.17 | 8.4424 | 8.17 | 8.43 | 8.43 | +0.17 (+2.06%) | 1,131,448 |
12 Jul 2018 | USD | 8.08 | 8.26 | 7.97 | 8.26 | 8.26 | +0.15 (+1.85%) | 1,305,961 |
11 Jul 2018 | USD | 7.79 | 8.35 | 7.7 | 8.11 | 8.11 | +0.18 (+2.27%) | 2,616,370 |
10 Jul 2018 | USD | 8.5 | 8.55 | 7.83 | 7.93 | 7.93 | -0.58 (-6.82%) | 2,686,542 |
9 Jul 2018 | USD | 8.66 | 8.79 | 8.45 | 8.51 | 8.51 | -0.06 (-0.70%) | 1,481,934 |
6 Jul 2018 | USD | 8.69 | 8.93 | 8.49 | 8.57 | 8.57 | -0.02 (-0.23%) | 1,675,662 |
5 Jul 2018 | USD | 8.76 | 8.79 | 8.46 | 8.59 | 8.59 | -0.22 (-2.50%) | 1,859,902 |
4 Jul 2018 | USD | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 8.91 | 9.038 | 8.72 | 8.81 | 8.81 | -0.21 (-2.33%) | 852,729 |
2 Jul 2018 | USD | 8.74 | 9.07 | 8.48 | 9.02 | 9.02 | +0.16 (+1.81%) | 849,597 |
29 Jun 2018 | USD | 9.13 | 9.28 | 8.85 | 8.86 | 8.86 | -0.23 (-2.53%) | 1,437,591 |
28 Jun 2018 | USD | 9.1 | 9.3 | 8.93 | 9.09 | 9.09 | -0.15 (-1.62%) | 1,423,101 |
27 Jun 2018 | USD | 9.8 | 9.84 | 9.095 | 9.24 | 9.24 | -0.6 (-6.10%) | 1,532,060 |
26 Jun 2018 | USD | 9.36 | 9.9 | 9.32 | 9.84 | 9.84 | +0.37 (+3.91%) | 1,374,237 |
25 Jun 2018 | USD | 10 | 10 | 9.16 | 9.47 | 9.47 | -0.56 (-5.58%) | 3,444,069 |
22 Jun 2018 | USD | 10.12 | 10.23 | 10 | 10.03 | 10.03 | -0.16 (-1.57%) | 1,510,279 |
21 Jun 2018 | USD | 10.06 | 10.37 | 9.96 | 10.19 | 10.19 | +0.21 (+2.10%) | 3,723,531 |
20 Jun 2018 | USD | 9.87 | 10.02 | 9.68 | 9.98 | 9.98 | +0.35 (+3.63%) | 3,560,771 |
19 Jun 2018 | USD | 9.74 | 10.18 | 9.54 | 9.63 | 9.63 | -0.23 (-2.33%) | 3,577,821 |
18 Jun 2018 | USD | 9.36 | 10.08 | 9.35 | 9.86 | 9.86 | +0.42 (+4.45%) | 4,486,401 |