Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 8.05 | 8.05 | 7.6 | 7.85 | 7,065.0014 | -0.25 (-3.09%) | 81,117 |
14 Sep 2018 | USD | 8.1 | 8.15 | 7.7755 | 8.1 | 7,290.0015 | +0.05 (+0.62%) | 80,771 |
13 Sep 2018 | USD | 8.1 | 8.3 | 8.05 | 8.05 | 7,245.0014 | -0.1 (-1.23%) | 53,414 |
12 Sep 2018 | USD | 8.15 | 8.45 | 8.15 | 8.15 | 7,335.0015 | -0.35 (-4.12%) | 70,103 |
11 Sep 2018 | USD | 8.2 | 8.55 | 8.18 | 8.5 | 7,650.0015 | +0.3 (+3.66%) | 70,552 |
10 Sep 2018 | USD | 8.3 | 8.3995 | 8.1 | 8.2 | 7,380.0015 | +0.05 (+0.61%) | 50,975 |
7 Sep 2018 | USD | 8.7 | 8.7 | 8.05 | 8.15 | 7,335.0015 | -0.5 (-5.78%) | 287,604 |
6 Sep 2018 | USD | 9.2 | 9.35 | 8.55 | 8.65 | 7,785.0016 | -0.45 (-4.95%) | 147,600 |
5 Sep 2018 | USD | 9.3 | 9.335 | 9.075 | 9.1 | 8,190.0016 | -0.25 (-2.67%) | 35,336 |
4 Sep 2018 | USD | 9.35 | 9.395 | 9.14 | 9.35 | 8,415.0017 | +0.1 (+1.08%) | 79,732 |
3 Sep 2018 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 8,325.0017 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 9.25 | 9.35 | 9.0781 | 9.25 | 8,325.0017 | 0.0 (0.0%) | 61,625 |
30 Aug 2018 | USD | 9.49 | 9.49 | 9.234 | 9.25 | 8,325.0017 | -0.15 (-1.60%) | 17,346 |
29 Aug 2018 | USD | 9.2 | 9.45 | 9.2 | 9.4 | 8,460.0017 | +0.2 (+2.17%) | 82,374 |
28 Aug 2018 | USD | 9.15 | 9.25 | 9 | 9.2 | 8,280.0017 | 0.0 (0.0%) | 80,227 |
27 Aug 2018 | USD | 9.5 | 9.555 | 8.65 | 9.2 | 8,280.0017 | -0.35 (-3.66%) | 256,504 |
24 Aug 2018 | USD | 9.658 | 9.728 | 9.45 | 9.55 | 8,595.0017 | -0.05 (-0.52%) | 78,571 |
23 Aug 2018 | USD | 9.8 | 9.8 | 9.55 | 9.6 | 8,640.0017 | -0.25 (-2.54%) | 104,514 |
22 Aug 2018 | USD | 9.85 | 9.8788 | 9.7 | 9.85 | 8,865.0018 | -0.05 (-0.51%) | 102,757 |
21 Aug 2018 | USD | 10 | 10.045 | 9.8 | 9.9 | 8,910.0018 | -0.05 (-0.50%) | 109,686 |
20 Aug 2018 | USD | 10.45 | 10.45 | 9.7 | 9.95 | 8,955.0018 | -0.8 (-7.44%) | 154,303 |
17 Aug 2018 | USD | 10.6 | 10.9 | 10.45 | 10.75 | 9,675.0019 | +0.25 (+2.38%) | 165,029 |
16 Aug 2018 | USD | 10.2 | 10.65 | 10.2 | 10.5 | 9,450.0019 | +0.4 (+3.96%) | 120,146 |
15 Aug 2018 | USD | 10.3 | 10.3 | 9.6 | 10.1 | 9,090.0018 | -0.15 (-1.46%) | 86,709 |
14 Aug 2018 | USD | 10 | 10.35 | 10 | 10.25 | 9,225.0018 | +0.35 (+3.54%) | 82,720 |
13 Aug 2018 | USD | 10.2 | 10.5 | 9.85 | 9.9 | 8,910.0018 | -0.4 (-3.88%) | 130,965 |
10 Aug 2018 | USD | 10.2 | 10.55 | 9.4288 | 10.3 | 9,270.0019 | +0.05 (+0.49%) | 206,831 |
9 Aug 2018 | USD | 11.05 | 11.05 | 10.05 | 10.25 | 9,225.0018 | -1.25 (-10.87%) | 264,582 |
8 Aug 2018 | USD | 11.45 | 11.895 | 11.15 | 11.5 | 10,350.0021 | 0.0 (0.0%) | 63,546 |
7 Aug 2018 | USD | 12.15 | 12.15 | 11.4 | 11.5 | 10,350.0021 | -0.4 (-3.36%) | 109,670 |