Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 8.58 | 8.61 | 8.49 | 8.525 | 8.525 | +0.26 (+3.15%) | 74,176 |
6 Aug 2018 | USD | 8.3 | 8.32 | 8.23 | 8.265 | 8.265 | -0.04 (-0.48%) | 59,957 |
3 Aug 2018 | USD | 8.23 | 8.34 | 8.21 | 8.305 | 8.305 | +0.06 (+0.73%) | 85,463 |
2 Aug 2018 | USD | 8.27 | 8.29 | 8.175 | 8.245 | 8.245 | -0.36 (-4.18%) | 250,683 |
1 Aug 2018 | USD | 8.7 | 8.71 | 8.56 | 8.605 | 8.605 | -0.22 (-2.49%) | 131,728 |
31 Jul 2018 | USD | 8.855 | 8.91 | 8.8 | 8.825 | 8.825 | +0.145 (+1.67%) | 145,711 |
30 Jul 2018 | USD | 8.69 | 8.75 | 8.67 | 8.68 | 8.68 | +0.05 (+0.58%) | 62,471 |
27 Jul 2018 | USD | 8.58 | 8.67 | 8.58 | 8.63 | 8.63 | +0.105 (+1.23%) | 111,823 |
26 Jul 2018 | USD | 8.57 | 8.59 | 8.5 | 8.525 | 8.525 | -0.035 (-0.41%) | 78,234 |
25 Jul 2018 | USD | 8.51 | 8.61 | 8.42 | 8.56 | 8.56 | +0.1 (+1.18%) | 55,161 |
24 Jul 2018 | USD | 8.38 | 8.48 | 8.37 | 8.46 | 8.46 | +0.275 (+3.36%) | 206,045 |
23 Jul 2018 | USD | 8.205 | 8.25 | 8.16 | 8.185 | 8.185 | +0.035 (+0.43%) | 42,631 |
20 Jul 2018 | USD | 8.07 | 8.18 | 8.06 | 8.15 | 8.15 | +0.085 (+1.05%) | 67,129 |
19 Jul 2018 | USD | 8.07 | 8.13 | 8 | 8.065 | 8.065 | -0.14 (-1.71%) | 203,378 |
18 Jul 2018 | USD | 8.16 | 8.26 | 8.16 | 8.205 | 8.205 | -0.17 (-2.03%) | 122,462 |
17 Jul 2018 | USD | 8.315 | 8.41 | 8.315 | 8.375 | 8.375 | +0.005 (+0.06%) | 157,010 |
16 Jul 2018 | USD | 8.38 | 8.41 | 8.34 | 8.37 | 8.37 | +0.045 (+0.54%) | 50,458 |
13 Jul 2018 | USD | 8.325 | 8.345 | 8.29 | 8.325 | 8.325 | -0.02 (-0.24%) | 23,312 |
12 Jul 2018 | USD | 8.32 | 8.38 | 8.31 | 8.345 | 8.345 | +0.04 (+0.48%) | 100,259 |
11 Jul 2018 | USD | 8.38 | 8.39 | 8.28 | 8.305 | 8.305 | -0.22 (-2.58%) | 544,412 |
10 Jul 2018 | USD | 8.5 | 8.55 | 8.444 | 8.525 | 8.525 | -0.14 (-1.62%) | 458,783 |
9 Jul 2018 | USD | 8.73 | 8.73 | 8.63 | 8.665 | 8.665 | +0.085 (+0.99%) | 67,338 |
6 Jul 2018 | USD | 8.52 | 8.6 | 8.52 | 8.58 | 8.58 | +0.03 (+0.35%) | 109,831 |
5 Jul 2018 | USD | 8.57 | 8.57 | 8.51 | 8.55 | 8.55 | +0.085 (+1.00%) | 28,841 |
4 Jul 2018 | USD | 8.465 | 8.465 | 8.465 | 8.465 | 8.465 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 8.46 | 8.56 | 8.43 | 8.465 | 8.465 | +0.205 (+2.48%) | 33,204 |
2 Jul 2018 | USD | 8.185 | 8.3 | 8.176 | 8.26 | 8.26 | +0.025 (+0.30%) | 178,283 |
29 Jun 2018 | USD | 8.3 | 8.34 | 8.23 | 8.235 | 8.235 | +0.125 (+1.54%) | 130,035 |
28 Jun 2018 | USD | 8.085 | 8.15 | 8.06 | 8.11 | 8.11 | +0.215 (+2.72%) | 78,201 |
27 Jun 2018 | USD | 8.03 | 8.03 | 7.85 | 7.895 | 7.895 | -0.3 (-3.66%) | 109,463 |