Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 5.3 | 5.95 | 5.3 | 5.6 | 5.6 | +0.22 (+4.09%) | 92,379 |
12 Sep 2018 | USD | 6.2 | 6.46 | 4.76 | 5.38 | 5.38 | -0.82 (-13.23%) | 271,406 |
11 Sep 2018 | USD | 6.25 | 6.6 | 6.01 | 6.2 | 6.2 | -0.13 (-2.05%) | 164,524 |
10 Sep 2018 | USD | 6.4 | 6.9 | 6.21 | 6.33 | 6.33 | +0.01 (+0.16%) | 93,621 |
7 Sep 2018 | USD | 7.47 | 7.58 | 6.3 | 6.32 | 6.32 | -1.28 (-16.84%) | 235,052 |
6 Sep 2018 | USD | 7.69 | 7.9536 | 7.5 | 7.6 | 7.6 | -0.09 (-1.17%) | 27,689 |
5 Sep 2018 | USD | 7.76 | 7.7747 | 7.6 | 7.69 | 7.69 | +0.07 (+0.92%) | 15,000 |
4 Sep 2018 | USD | 7.88 | 7.88 | 7.6 | 7.62 | 7.62 | -0.13 (-1.68%) | 25,920 |
3 Sep 2018 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 7.89 | 8 | 7.61 | 7.75 | 7.75 | -0.1 (-1.27%) | 32,475 |
30 Aug 2018 | USD | 8.01 | 8.12 | 7.83 | 7.85 | 7.85 | -0.306 (-3.75%) | 58,984 |
29 Aug 2018 | USD | 7.99 | 8.1822 | 7.77 | 8.156 | 8.156 | +0.446 (+5.78%) | 64,648 |
28 Aug 2018 | USD | 7.9 | 7.95 | 7.7 | 7.71 | 7.71 | +0.17 (+2.25%) | 33,226 |
27 Aug 2018 | USD | 7.38 | 7.75 | 7.38 | 7.54 | 7.54 | +0.12 (+1.62%) | 19,676 |
24 Aug 2018 | USD | 7.4 | 7.74 | 7.35 | 7.42 | 7.42 | +0.02 (+0.27%) | 30,102 |
23 Aug 2018 | USD | 7.43 | 7.43 | 7.3 | 7.4 | 7.4 | -0.05 (-0.67%) | 12,160 |
22 Aug 2018 | USD | 7.29 | 7.45 | 7.1138 | 7.45 | 7.45 | +0.24 (+3.33%) | 24,745 |
21 Aug 2018 | USD | 7.1549 | 7.3 | 7.0863 | 7.21 | 7.21 | +0.01 (+0.14%) | 20,429 |
20 Aug 2018 | USD | 7.49 | 7.63 | 7.051 | 7.2 | 7.2 | -0.14 (-1.91%) | 24,456 |
17 Aug 2018 | USD | 7.43 | 7.72 | 7.33 | 7.34 | 7.34 | -0.12 (-1.61%) | 16,519 |
16 Aug 2018 | USD | 7.46 | 7.63 | 7.28 | 7.46 | 7.46 | +0.01 (+0.13%) | 52,529 |
15 Aug 2018 | USD | 7.58 | 7.58 | 7.42 | 7.45 | 7.45 | -0.02 (-0.27%) | 37,586 |
14 Aug 2018 | USD | 7.4424 | 7.745 | 7.431 | 7.47 | 7.47 | -0.08 (-1.06%) | 10,619 |
13 Aug 2018 | USD | 7.63 | 7.83 | 7.425 | 7.55 | 7.55 | -0.21 (-2.71%) | 40,187 |
10 Aug 2018 | USD | 7.68 | 7.81 | 7.4459 | 7.76 | 7.76 | +0.25 (+3.33%) | 30,798 |
9 Aug 2018 | USD | 7.77 | 8 | 7.51 | 7.51 | 7.51 | -0.24 (-3.10%) | 44,564 |
8 Aug 2018 | USD | 7.6705 | 7.87 | 7.42 | 7.75 | 7.75 | +0.28 (+3.75%) | 61,903 |
7 Aug 2018 | USD | 7.578 | 7.6418 | 7.4009 | 7.47 | 7.47 | -0.02 (-0.27%) | 21,429 |
6 Aug 2018 | USD | 7.6 | 7.79 | 7.3431 | 7.49 | 7.49 | -0.11 (-1.45%) | 36,555 |
3 Aug 2018 | USD | 7.3 | 7.66 | 7.3 | 7.6 | 7.6 | +0.29 (+3.97%) | 37,669 |