Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2018 | USD | 8.1 | 8.74 | 8.07 | 8.36 | 8.36 | +0.34 (+4.24%) | 1,454,166 |
1 Oct 2018 | USD | 7.67 | 8.27 | 7.35 | 8.02 | 8.02 | +0.35 (+4.56%) | 1,459,793 |
28 Sep 2018 | USD | 8.23 | 8.23 | 7.52 | 7.67 | 7.67 | -0.62 (-7.48%) | 1,705,368 |
27 Sep 2018 | USD | 9.15 | 9.15 | 8.185 | 8.29 | 8.29 | -0.78 (-8.60%) | 2,231,800 |
26 Sep 2018 | USD | 9.17 | 9.73 | 8.82 | 9.07 | 9.07 | -0.07 (-0.77%) | 1,488,974 |
25 Sep 2018 | USD | 8.25 | 9.21 | 7.965 | 9.14 | 9.14 | +0.49 (+5.66%) | 2,648,896 |
24 Sep 2018 | USD | 9.3 | 9.59 | 8.36 | 8.65 | 8.65 | -0.69 (-7.39%) | 1,915,609 |
21 Sep 2018 | USD | 9.1 | 9.71 | 8.72 | 9.34 | 9.34 | +0.34 (+3.78%) | 2,705,070 |
20 Sep 2018 | USD | 8.05 | 9.81 | 8.05 | 9 | 9 | +1.05 (+13.21%) | 4,574,851 |
19 Sep 2018 | USD | 7.37 | 8.3 | 7.3 | 7.95 | 7.95 | +0.57 (+7.72%) | 4,087,756 |
18 Sep 2018 | USD | 7.47 | 7.65 | 7.28 | 7.38 | 7.38 | -0.04 (-0.54%) | 1,156,914 |
17 Sep 2018 | USD | 6.93 | 7.51 | 6.93 | 7.42 | 7.42 | +0.48 (+6.92%) | 1,369,582 |
14 Sep 2018 | USD | 6.96 | 7.07 | 6.71 | 6.94 | 6.94 | 0.0 (0.0%) | 1,364,621 |
13 Sep 2018 | USD | 7.42 | 7.76 | 6.82 | 6.94 | 6.94 | -0.42 (-5.71%) | 1,580,975 |
12 Sep 2018 | USD | 7.41 | 7.55 | 7.19 | 7.36 | 7.36 | 0.0 (0.0%) | 1,076,730 |
11 Sep 2018 | USD | 7.51 | 7.57 | 6.89 | 7.36 | 7.36 | -0.23 (-3.03%) | 1,483,818 |
10 Sep 2018 | USD | 7.76 | 7.99 | 7.35 | 7.59 | 7.59 | -0.25 (-3.19%) | 1,464,278 |
7 Sep 2018 | USD | 8 | 8.4 | 7.5836 | 7.84 | 7.84 | -0.09 (-1.13%) | 2,328,775 |
6 Sep 2018 | USD | 7.06 | 8.16 | 6.96 | 7.93 | 7.93 | +0.97 (+13.94%) | 4,679,248 |
5 Sep 2018 | USD | 6.36 | 7.24 | 6.315 | 6.96 | 6.96 | +0.65 (+10.30%) | 2,846,364 |
4 Sep 2018 | USD | 6.57 | 6.78 | 5.92 | 6.31 | 6.31 | -0.53 (-7.75%) | 2,771,032 |
3 Sep 2018 | USD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 5.22 | 6.93 | 5.18 | 6.84 | 6.84 | +1.51 (+28.33%) | 5,723,683 |
30 Aug 2018 | USD | 5.48 | 5.51 | 4.91 | 5.33 | 5.33 | -0.32 (-5.66%) | 5,211,658 |
29 Aug 2018 | USD | 5.92 | 6.255 | 5.58 | 5.65 | 5.65 | -0.23 (-3.91%) | 3,343,833 |
28 Aug 2018 | USD | 6.11 | 6.12 | 5.601 | 5.88 | 5.88 | -0.21 (-3.45%) | 4,236,225 |
27 Aug 2018 | USD | 6.36 | 6.45 | 5.91 | 6.09 | 6.09 | -0.02 (-0.33%) | 4,901,508 |
24 Aug 2018 | USD | 7.86 | 7.8999 | 6.055 | 6.11 | 6.11 | -3.04 (-33.22%) | 12,896,095 |
23 Aug 2018 | USD | 9.3 | 9.5 | 9 | 9.15 | 9.15 | -0.23 (-2.45%) | 612,840 |
22 Aug 2018 | USD | 8.8 | 9.46 | 8.63 | 9.38 | 9.38 | +0.45 (+5.04%) | 939,735 |