Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2018 | USD | 7.3484 | 7.4184 | 7.2284 | 7.2984 | 4.7796 | -0.14 (-1.88%) | 1,464,320 |
27 Sep 2018 | USD | 7.5783 | 7.6283 | 7.4184 | 7.4384 | 4.8713 | -0.12 (-1.59%) | 1,302,699 |
26 Sep 2018 | USD | 7.6883 | 7.7283 | 7.5384 | 7.5583 | 4.9498 | -0.16 (-2.07%) | 1,141,460 |
25 Sep 2018 | USD | 7.8083 | 7.8483 | 7.6583 | 7.7183 | 5.0546 | -0.06 (-0.77%) | 873,941 |
24 Sep 2018 | USD | 7.7983 | 8.0082 | 7.7583 | 7.7783 | 5.0938 | -0.11 (-1.39%) | 1,723,739 |
21 Sep 2018 | USD | 8.0482 | 8.1381 | 7.7633 | 7.8883 | 5.1659 | -0.18 (-2.23%) | 3,374,492 |
20 Sep 2018 | USD | 7.8783 | 8.1682 | 7.6783 | 8.0682 | 5.2837 | +0.12 (+1.51%) | 2,886,805 |
19 Sep 2018 | USD | 7.9983 | 8.1082 | 7.5983 | 7.9483 | 5.2052 | +0.4 (+5.30%) | 5,174,090 |
18 Sep 2018 | USD | 6.6885 | 7.6383 | 6.6385 | 7.5483 | 4.9432 | +0.97 (+14.74%) | 6,786,123 |
17 Sep 2018 | USD | 6.6785 | 6.6848 | 6.5086 | 6.5786 | 4.3082 | -0.12 (-1.79%) | 971,836 |
14 Sep 2018 | USD | 6.6485 | 6.7085 | 6.5286 | 6.6985 | 4.3867 | +0.06 (+0.90%) | 1,168,191 |
13 Sep 2018 | USD | 6.8785 | 6.9785 | 6.6186 | 6.6385 | 4.3474 | -0.22 (-3.21%) | 1,258,025 |
12 Sep 2018 | USD | 6.8785 | 6.9485 | 6.6985 | 6.8585 | 4.4915 | -0.02 (-0.29%) | 1,143,309 |
11 Sep 2018 | USD | 6.4086 | 6.9135 | 6.3636 | 6.8785 | 4.5046 | +0.42 (+6.50%) | 2,414,078 |
10 Sep 2018 | USD | 6.3986 | 6.5086 | 6.3786 | 6.4586 | 4.2296 | +0.09 (+1.41%) | 901,199 |
7 Sep 2018 | USD | 6.6286 | 6.6286 | 6.3586 | 6.3686 | 4.1707 | -0.16 (-2.45%) | 1,392,657 |
6 Sep 2018 | USD | 6.6885 | 6.7585 | 6.4986 | 6.5286 | 4.2754 | -0.18 (-2.68%) | 1,369,719 |
5 Sep 2018 | USD | 6.7085 | 6.7285 | 6.5286 | 6.7085 | 4.3933 | -0.01 (-0.15%) | 1,241,259 |
4 Sep 2018 | USD | 6.7485 | 6.7585 | 6.5336 | 6.7185 | 4.3998 | -0.002 (-0.02%) | 1,264,975 |
3 Sep 2018 | USD | 6.72 | 6.72 | 6.72 | 6.72 | 4.4008 | +0.002 (+0.02%) | 0 |
31 Aug 2018 | USD | 6.7085 | 6.7505 | 6.6186 | 6.7185 | 4.3998 | -0.02 (-0.30%) | 1,144,499 |
30 Aug 2018 | USD | 7.0585 | 7.0585 | 6.6685 | 6.7385 | 4.4129 | -0.23 (-3.30%) | 1,620,075 |
29 Aug 2018 | USD | 6.7485 | 7.0785 | 6.6685 | 6.9685 | 4.5635 | +0.31 (+4.66%) | 2,716,798 |
28 Aug 2018 | USD | 6.7485 | 6.7685 | 6.5586 | 6.6585 | 4.3605 | -0.1 (-1.48%) | 1,314,127 |
27 Aug 2018 | USD | 6.7985 | 6.8885 | 6.7305 | 6.7585 | 4.426 | -0.03 (-0.44%) | 1,186,207 |
24 Aug 2018 | USD | 6.7185 | 6.8385 | 6.6785 | 6.7885 | 4.4456 | +0.08 (+1.19%) | 1,191,459 |
23 Aug 2018 | USD | 6.7985 | 6.8473 | 6.6985 | 6.7085 | 4.3933 | -0.08 (-1.18%) | 1,063,642 |
22 Aug 2018 | USD | 6.9185 | 6.9985 | 6.7585 | 6.7885 | 4.4456 | -0.13 (-1.88%) | 1,322,185 |
21 Aug 2018 | USD | 6.9485 | 7.0984 | 6.8585 | 6.9185 | 4.5308 | +0.02 (+0.29%) | 1,213,770 |
20 Aug 2018 | USD | 6.6485 | 7.0235 | 6.6086 | 6.8985 | 4.5177 | +0.26 (+3.92%) | 1,725,630 |