Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | USD | 7.39 | 7.59 | 7.205 | 7.59 | 7.59 | +0.19 (+2.57%) | 7,485 |
12 Feb 2018 | USD | 6.85 | 7.4 | 6.79 | 7.4 | 7.4 | +0.55 (+8.03%) | 14,086 |
9 Feb 2018 | USD | 6.38 | 6.97 | 6.205 | 6.85 | 6.85 | +0.5 (+7.87%) | 48,952 |
8 Feb 2018 | USD | 6.9 | 7.68 | 6.29 | 6.35 | 6.35 | -0.58 (-8.37%) | 37,264 |
7 Feb 2018 | USD | 7.07 | 7.78 | 6.92 | 6.93 | 6.93 | -0.18 (-2.53%) | 3,683 |
6 Feb 2018 | USD | 6.81 | 7.8 | 6.81 | 7.11 | 7.11 | +0.02 (+0.28%) | 13,445 |
5 Feb 2018 | USD | 7.04 | 7.18 | 6.96 | 7.09 | 7.09 | -0.07 (-0.98%) | 23,061 |
2 Feb 2018 | USD | 7.76 | 7.76 | 6.996 | 7.16 | 7.16 | -0.6 (-7.73%) | 120,321 |
1 Feb 2018 | USD | 7.8 | 8.06 | 7.76 | 7.76 | 7.76 | -0.07 (-0.89%) | 32,160 |
31 Jan 2018 | USD | 7.85 | 7.9 | 7.8 | 7.83 | 7.83 | -0.04 (-0.51%) | 12,231 |
30 Jan 2018 | USD | 8 | 8.015 | 7.76 | 7.87 | 7.87 | -0.28 (-3.44%) | 39,782 |
29 Jan 2018 | USD | 8.18 | 8.4 | 8.11 | 8.15 | 8.15 | +0.02 (+0.25%) | 7,004 |
26 Jan 2018 | USD | 8.06 | 8.3334 | 7.78 | 8.13 | 8.13 | +0.13 (+1.63%) | 32,610 |
25 Jan 2018 | USD | 8.43 | 8.43 | 7.97 | 8 | 8 | -0.25 (-3.03%) | 35,016 |
24 Jan 2018 | USD | 8.36 | 8.4337 | 8.18 | 8.25 | 8.25 | -0.11 (-1.32%) | 11,801 |
23 Jan 2018 | USD | 8.05 | 8.38 | 7.985 | 8.36 | 8.36 | +0.365 (+4.57%) | 12,091 |
22 Jan 2018 | USD | 8.03 | 8.1 | 7.785 | 7.995 | 7.995 | -0.005 (-0.06%) | 50,174 |
19 Jan 2018 | USD | 8.04 | 8.1416 | 7.94 | 8 | 8 | -0.04 (-0.50%) | 36,189 |
18 Jan 2018 | USD | 8.44 | 8.48 | 8.04 | 8.04 | 8.04 | +0.08 (+1.01%) | 90,981 |
17 Jan 2018 | USD | 8.05 | 8.05 | 7.93 | 7.96 | 7.96 | +0.01 (+0.13%) | 27,752 |
16 Jan 2018 | USD | 8.11 | 8.14 | 7.95 | 7.95 | 7.95 | -0.04 (-0.50%) | 39,761 |
15 Jan 2018 | USD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 8.205 | 8.205 | 7.95 | 7.99 | 7.99 | +0.05 (+0.63%) | 95,937 |
11 Jan 2018 | USD | 7.6 | 8.056 | 7.6 | 7.94 | 7.94 | +0.37 (+4.89%) | 75,644 |
10 Jan 2018 | USD | 7.6 | 7.68 | 7.26 | 7.57 | 7.57 | -0.1 (-1.30%) | 56,341 |
9 Jan 2018 | USD | 7.97 | 7.97 | 7.58 | 7.67 | 7.67 | -0.28 (-3.52%) | 8,831 |
8 Jan 2018 | USD | 7.6 | 7.97 | 7.47 | 7.95 | 7.95 | +0.4 (+5.30%) | 34,835 |
5 Jan 2018 | USD | 7.99 | 8.035 | 7.39 | 7.55 | 7.55 | -0.39 (-4.91%) | 33,166 |
4 Jan 2018 | USD | 7.95 | 7.95 | 7.71 | 7.94 | 7.94 | +0.01 (+0.13%) | 38,350 |
3 Jan 2018 | USD | 7.9 | 8.242 | 7.8601 | 7.93 | 7.93 | +0.05 (+0.63%) | 36,468 |