Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | USD | 7.8883 | 7.9283 | 7.8183 | 7.8683 | 5.1528 | -0.02 (-0.25%) | 862,060 |
5 Jul 2018 | USD | 7.7683 | 7.8983 | 7.6683 | 7.8883 | 5.1659 | +0.188 (+2.45%) | 895,671 |
4 Jul 2018 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 5.0426 | +0.002 (+0.02%) | 0 |
3 Jul 2018 | USD | 8.0482 | 8.0582 | 7.6483 | 7.6983 | 5.0415 | -0.35 (-4.35%) | 1,045,078 |
2 Jul 2018 | USD | 7.6383 | 8.0582 | 7.5683 | 8.0482 | 5.2706 | +0.38 (+4.95%) | 1,691,047 |
29 Jun 2018 | USD | 7.8283 | 7.8883 | 7.6283 | 7.6683 | 5.0218 | -0.07 (-0.90%) | 1,057,376 |
28 Jun 2018 | USD | 7.6983 | 7.8423 | 7.6283 | 7.7383 | 5.0676 | +0.06 (+0.78%) | 1,083,662 |
27 Jun 2018 | USD | 7.7583 | 7.8983 | 7.6144 | 7.6783 | 5.0284 | -0.1 (-1.29%) | 1,186,487 |
26 Jun 2018 | USD | 7.7483 | 7.7983 | 7.4184 | 7.7783 | 5.0938 | -0.01 (-0.13%) | 1,922,791 |
25 Jun 2018 | USD | 8.2382 | 8.2782 | 7.6583 | 7.7883 | 5.1004 | -0.44 (-5.35%) | 2,129,661 |
22 Jun 2018 | USD | 8.0282 | 8.2732 | 8.0033 | 8.2282 | 5.3885 | +0.25 (+3.13%) | 2,753,518 |
21 Jun 2018 | USD | 7.9983 | 8.1932 | 7.9083 | 7.9783 | 5.2248 | -0.08 (-0.99%) | 1,131,614 |
20 Jun 2018 | USD | 8.0482 | 8.1682 | 7.9393 | 8.0582 | 5.2771 | -0.03 (-0.37%) | 1,357,212 |
19 Jun 2018 | USD | 7.8883 | 8.1482 | 7.7383 | 8.0882 | 5.2968 | +0.13 (+1.63%) | 1,484,545 |
18 Jun 2018 | USD | 7.5483 | 7.9683 | 7.4897 | 7.9583 | 5.2117 | +0.34 (+4.46%) | 1,162,274 |
15 Jun 2018 | USD | 7.9883 | 7.9983 | 7.5583 | 7.6183 | 4.9891 | -0.4 (-4.99%) | 2,312,061 |
14 Jun 2018 | USD | 7.9583 | 8.1482 | 7.8683 | 8.0182 | 5.2509 | +0.04 (+0.50%) | 2,085,626 |
13 Jun 2018 | USD | 7.9983 | 8.1082 | 7.7493 | 7.9783 | 5.2248 | +0.12 (+1.53%) | 2,436,011 |
12 Jun 2018 | USD | 7.4884 | 7.9383 | 7.4484 | 7.8583 | 5.1462 | +0.39 (+5.22%) | 3,122,210 |
11 Jun 2018 | USD | 7.0785 | 7.4884 | 7.0285 | 7.4684 | 4.8909 | +0.42 (+5.96%) | 3,253,128 |
8 Jun 2018 | USD | 7.2084 | 7.3684 | 7.0185 | 7.0485 | 4.6159 | -0.23 (-3.16%) | 2,957,398 |
7 Jun 2018 | USD | 7.2884 | 7.3783 | 7.0585 | 7.2784 | 4.7665 | -0.04 (-0.55%) | 3,038,970 |
6 Jun 2018 | USD | 7.8283 | 7.8883 | 7.2884 | 7.3184 | 4.7927 | -0.55 (-6.99%) | 5,048,282 |
5 Jun 2018 | USD | 8.1482 | 8.1982 | 7.8183 | 7.8683 | 5.1528 | -0.31 (-3.79%) | 2,789,554 |
4 Jun 2018 | USD | 8.4781 | 8.5881 | 8.0482 | 8.1782 | 5.3557 | -0.26 (-3.08%) | 3,346,490 |
1 Jun 2018 | USD | 8.3982 | 8.4881 | 8.2882 | 8.4382 | 5.526 | +0.05 (+0.60%) | 1,790,903 |
31 May 2018 | USD | 8.6081 | 8.7281 | 8.3882 | 8.3882 | 5.4933 | -0.2 (-2.33%) | 1,730,252 |
30 May 2018 | USD | 8.8481 | 8.8781 | 8.5381 | 8.5881 | 5.6242 | -0.24 (-2.72%) | 2,177,168 |
29 May 2018 | USD | 8.988 | 8.988 | 8.6481 | 8.8281 | 5.7813 | +0.028 (+0.32%) | 1,857,743 |
28 May 2018 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 5.7629 | +0.002 (+0.02%) | 0 |