Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | USD | 7.56 | 7.62 | 7.52 | 7.56 | 37.8 | +0.01 (+0.13%) | 6,387,086 |
10 Aug 2018 | USD | 7.61 | 7.65 | 7.54 | 7.55 | 37.75 | -0.1 (-1.31%) | 8,767,432 |
9 Aug 2018 | USD | 7.66 | 7.73 | 7.62 | 7.65 | 38.25 | 0.0 (0.0%) | 6,497,007 |
8 Aug 2018 | USD | 7.71 | 7.71 | 7.63 | 7.65 | 38.25 | -0.06 (-0.78%) | 6,851,923 |
7 Aug 2018 | USD | 7.69 | 7.72 | 7.62 | 7.71 | 38.55 | +0.02 (+0.26%) | 9,717,415 |
6 Aug 2018 | USD | 7.7 | 7.705 | 7.63 | 7.69 | 38.45 | 0.0 (0.0%) | 11,033,781 |
3 Aug 2018 | USD | 7.48 | 7.73 | 7.45 | 7.69 | 38.45 | -0.02 (-0.26%) | 8,515,609 |
2 Aug 2018 | USD | 7.63 | 7.71 | 7.6 | 7.71 | 38.55 | +0.06 (+0.78%) | 6,894,731 |
1 Aug 2018 | USD | 7.59 | 7.67 | 7.5 | 7.65 | 38.25 | +0.02 (+0.26%) | 5,288,735 |
31 Jul 2018 | USD | 7.54 | 7.68 | 7.48 | 7.63 | 38.15 | +0.13 (+1.73%) | 6,651,222 |
30 Jul 2018 | USD | 7.47 | 7.51 | 7.41 | 7.5 | 37.5 | +0.05 (+0.67%) | 7,113,030 |
27 Jul 2018 | USD | 7.54 | 7.55 | 7.41 | 7.45 | 37.25 | -0.08 (-1.06%) | 4,885,528 |
26 Jul 2018 | USD | 7.51 | 7.565 | 7.5 | 7.53 | 37.65 | +0.02 (+0.27%) | 5,913,566 |
25 Jul 2018 | USD | 7.43 | 7.535 | 7.43 | 7.51 | 37.55 | +0.05 (+0.67%) | 5,113,659 |
24 Jul 2018 | USD | 7.47 | 7.48 | 7.43 | 7.46 | 37.3 | +0.01 (+0.13%) | 6,644,833 |
23 Jul 2018 | USD | 7.37 | 7.48 | 7.3652 | 7.45 | 37.25 | +0.06 (+0.81%) | 15,777,110 |
20 Jul 2018 | USD | 7.52 | 7.53 | 7.38 | 7.39 | 36.95 | -0.11 (-1.47%) | 7,456,518 |
19 Jul 2018 | USD | 7.41 | 7.51 | 7.385 | 7.5 | 37.5 | +0.08 (+1.08%) | 13,961,072 |
18 Jul 2018 | USD | 7.46 | 7.48 | 7.37 | 7.42 | 37.1 | -0.04 (-0.54%) | 6,852,986 |
17 Jul 2018 | USD | 7.55 | 7.57 | 7.445 | 7.46 | 37.3 | -0.07 (-0.93%) | 5,044,027 |
16 Jul 2018 | USD | 7.68 | 7.68 | 7.515 | 7.53 | 37.65 | -0.16 (-2.08%) | 7,091,588 |
13 Jul 2018 | USD | 7.68 | 7.71 | 7.64 | 7.69 | 38.45 | +0.01 (+0.13%) | 4,614,979 |
12 Jul 2018 | USD | 7.69 | 7.71 | 7.63 | 7.68 | 38.4 | 0.0 (0.0%) | 5,470,276 |
11 Jul 2018 | USD | 7.67 | 7.75 | 7.65 | 7.68 | 38.4 | +0.01 (+0.13%) | 8,624,941 |
10 Jul 2018 | USD | 7.67 | 7.7 | 7.62 | 7.67 | 38.35 | +0.01 (+0.13%) | 7,084,481 |
9 Jul 2018 | USD | 7.7 | 7.71 | 7.62 | 7.66 | 38.3 | -0.04 (-0.52%) | 8,305,539 |
6 Jul 2018 | USD | 7.55 | 7.7 | 7.55 | 7.7 | 38.5 | +0.11 (+1.45%) | 5,330,113 |
5 Jul 2018 | USD | 7.55 | 7.61 | 7.48 | 7.59 | 37.95 | +0.09 (+1.20%) | 6,835,077 |
4 Jul 2018 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 37.5 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 7.43 | 7.57 | 7.4 | 7.5 | 37.5 | +0.06 (+0.81%) | 6,920,007 |