Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 8.58 | 8.63 | 8.57 | 8.61 | 8.61 | +0.03 (+0.35%) | 16,527 |
20 Feb 2018 | USD | 8.351 | 8.58 | 8.351 | 8.58 | 8.58 | +0.12 (+1.42%) | 13,026 |
19 Feb 2018 | USD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 8.55 | 8.57 | 8.2 | 8.46 | 8.46 | -0.1 (-1.17%) | 38,346 |
15 Feb 2018 | USD | 8.52 | 8.56 | 8.19 | 8.56 | 8.56 | +0.08 (+0.94%) | 50,666 |
14 Feb 2018 | USD | 8.29 | 8.48 | 8.16 | 8.48 | 8.48 | +0.06 (+0.71%) | 30,682 |
13 Feb 2018 | USD | 8.44 | 8.55 | 8.3 | 8.42 | 8.42 | -0.16 (-1.86%) | 23,550 |
12 Feb 2018 | USD | 8.5155 | 8.58 | 8.3 | 8.58 | 8.58 | 0.0 (0.0%) | 21,183 |
9 Feb 2018 | USD | 8.4902 | 8.61 | 8.44 | 8.58 | 8.58 | -0.03 (-0.35%) | 10,066 |
8 Feb 2018 | USD | 8.59 | 8.62 | 8.32 | 8.61 | 8.61 | -0.01 (-0.12%) | 28,291 |
7 Feb 2018 | USD | 8.59 | 8.66 | 8.55 | 8.62 | 8.62 | +0.015 (+0.17%) | 5,838 |
6 Feb 2018 | USD | 8.32 | 8.64 | 8.32 | 8.605 | 8.605 | +0.005 (+0.06%) | 44,553 |
5 Feb 2018 | USD | 8.44 | 8.67 | 8.44 | 8.6 | 8.6 | +0.01 (+0.12%) | 18,697 |
2 Feb 2018 | USD | 8.55 | 8.67 | 8.34 | 8.59 | 8.59 | 0.0 (0.0%) | 95,812 |
1 Feb 2018 | USD | 8.5 | 8.64 | 8.48 | 8.59 | 8.59 | -0.06 (-0.69%) | 31,944 |
31 Jan 2018 | USD | 8.69 | 8.69 | 8.5325 | 8.65 | 8.65 | +0.04 (+0.46%) | 19,012 |
30 Jan 2018 | USD | 8.616 | 8.68 | 8.6 | 8.61 | 8.61 | -0.13 (-1.49%) | 8,279 |
29 Jan 2018 | USD | 8.82 | 8.82 | 8.52 | 8.74 | 8.74 | -0.04 (-0.46%) | 12,861 |
26 Jan 2018 | USD | 8.7465 | 8.79 | 8.72 | 8.78 | 8.78 | +0.16 (+1.86%) | 5,104 |
25 Jan 2018 | USD | 8.86 | 8.86 | 8.62 | 8.62 | 8.62 | -0.18 (-2.05%) | 3,312 |
24 Jan 2018 | USD | 8.5 | 8.8 | 8.5 | 8.8 | 8.8 | +0.3 (+3.53%) | 55,469 |
23 Jan 2018 | USD | 8.6 | 8.94 | 8.43 | 8.5 | 8.5 | -0.12 (-1.39%) | 125,378 |
22 Jan 2018 | USD | 8.5004 | 8.6201 | 8.44 | 8.62 | 8.62 | +0.12 (+1.41%) | 25,623 |
19 Jan 2018 | USD | 8.57 | 8.57 | 8.46 | 8.5 | 8.5 | +0.02 (+0.24%) | 3,220 |
18 Jan 2018 | USD | 8.5465 | 8.5881 | 8.4789 | 8.48 | 8.48 | -0.06 (-0.70%) | 4,606 |
17 Jan 2018 | USD | 8.4822 | 8.78 | 8.4281 | 8.54 | 8.54 | +0.14 (+1.67%) | 18,064 |
16 Jan 2018 | USD | 8.28 | 8.4 | 8.0913 | 8.4 | 8.4 | +0.01 (+0.12%) | 5,005 |
15 Jan 2018 | USD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 8.16 | 8.39 | 8.12 | 8.39 | 8.39 | +0.33 (+4.09%) | 8,836 |
11 Jan 2018 | USD | 8.04 | 8.18 | 8.04 | 8.0601 | 8.0601 | -0.23 (-2.77%) | 9,858 |