Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 7.8596 | 7.8663 | 7.5261 | 7.64 | 7.64 | -0.16 (-2.05%) | 8,031 |
11 Sep 2018 | USD | 7.62 | 8 | 7.62 | 7.8 | 7.8 | +0.23 (+3.04%) | 12,441 |
10 Sep 2018 | USD | 7.58 | 7.6 | 7.5 | 7.57 | 7.57 | +0.07 (+0.93%) | 10,932 |
7 Sep 2018 | USD | 7.65 | 7.72 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 14,838 |
6 Sep 2018 | USD | 7.5375 | 7.84 | 7.4788 | 7.7 | 7.7 | -0.03 (-0.39%) | 15,700 |
5 Sep 2018 | USD | 7.75 | 7.75 | 7.4852 | 7.73 | 7.73 | +0.01 (+0.13%) | 6,407 |
4 Sep 2018 | USD | 8 | 8 | 7.7 | 7.72 | 7.72 | -0.28 (-3.50%) | 6,984 |
3 Sep 2018 | USD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 8.2519 | 8.2519 | 7.98 | 8 | 8 | -0.3 (-3.61%) | 14,549 |
30 Aug 2018 | USD | 8.3 | 8.3 | 8.2093 | 8.3 | 8.3 | -0.15 (-1.78%) | 3,676 |
29 Aug 2018 | USD | 8.4315 | 8.45 | 8.4197 | 8.45 | 8.45 | -0.05 (-0.59%) | 3,199 |
28 Aug 2018 | USD | 8.49 | 8.5 | 8.3667 | 8.5 | 8.5 | +0.05 (+0.59%) | 4,632 |
27 Aug 2018 | USD | 8.37 | 8.47 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 15,540 |
24 Aug 2018 | USD | 8.5 | 8.5 | 8.32 | 8.45 | 8.45 | 0.0 (0.0%) | 6,818 |
23 Aug 2018 | USD | 8.39 | 8.49 | 8.35 | 8.45 | 8.45 | +0.04 (+0.48%) | 13,014 |
22 Aug 2018 | USD | 8.352 | 8.5 | 8.352 | 8.41 | 8.41 | -0.04 (-0.47%) | 4,516 |
21 Aug 2018 | USD | 8.4679 | 8.53 | 8.4407 | 8.45 | 8.45 | 0.0 (0.0%) | 4,992 |
20 Aug 2018 | USD | 8.3918 | 8.66 | 8.3501 | 8.45 | 8.45 | -0.05 (-0.59%) | 12,040 |
17 Aug 2018 | USD | 8.527 | 8.527 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 726 |
16 Aug 2018 | USD | 8.47 | 8.55 | 8.3905 | 8.55 | 8.55 | -0.02 (-0.23%) | 5,664 |
15 Aug 2018 | USD | 8.54 | 8.58 | 8.4 | 8.57 | 8.57 | -0.09 (-1.04%) | 6,837 |
14 Aug 2018 | USD | 8.4587 | 8.72 | 8.4 | 8.66 | 8.66 | +0.26 (+3.10%) | 10,646 |
13 Aug 2018 | USD | 8.2473 | 8.45 | 8.17 | 8.4 | 8.4 | +0.09 (+1.08%) | 9,293 |
10 Aug 2018 | USD | 8.2 | 8.355 | 8.18 | 8.31 | 8.31 | +0.01 (+0.12%) | 7,674 |
9 Aug 2018 | USD | 8.6 | 8.6 | 8.1433 | 8.3 | 8.3 | +0.11 (+1.34%) | 27,368 |
8 Aug 2018 | USD | 8.2 | 8.25 | 8.1754 | 8.19 | 8.19 | +0.04 (+0.49%) | 11,143 |
7 Aug 2018 | USD | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | -0.03 (-0.37%) | 315 |
6 Aug 2018 | USD | 8.05 | 8.28 | 8.05 | 8.18 | 8.18 | +0.01 (+0.12%) | 5,909 |
3 Aug 2018 | USD | 8.4 | 8.4 | 8.1013 | 8.1698 | 8.1698 | -0.04 (-0.49%) | 769 |
2 Aug 2018 | USD | 8.4 | 8.4099 | 8.2 | 8.21 | 8.21 | -0.004 (-0.05%) | 2,440 |