Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 7.16 | 7.365 | 7.08 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,093,692 |
20 Feb 2018 | USD | 7.05 | 7.2499 | 7.02 | 7.18 | 7.18 | +0.16 (+2.28%) | 1,201,736 |
19 Feb 2018 | USD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 7 | 7.16 | 6.96 | 7.02 | 7.02 | -0.06 (-0.85%) | 1,252,283 |
15 Feb 2018 | USD | 7.21 | 7.23 | 6.875 | 7.08 | 7.08 | -0.07 (-0.98%) | 1,115,240 |
14 Feb 2018 | USD | 6.71 | 7.17 | 6.65 | 7.15 | 7.15 | +0.28 (+4.08%) | 1,465,006 |
13 Feb 2018 | USD | 7.06 | 7.08 | 6.87 | 6.87 | 6.87 | -0.27 (-3.78%) | 1,326,924 |
12 Feb 2018 | USD | 7.1 | 7.24 | 6.99 | 7.14 | 7.14 | +0.22 (+3.18%) | 1,341,012 |
9 Feb 2018 | USD | 7.02 | 7.08 | 6.65 | 6.92 | 6.92 | -0.08 (-1.14%) | 2,114,135 |
8 Feb 2018 | USD | 7.32 | 7.385 | 7 | 7 | 7 | -0.3 (-4.11%) | 1,220,902 |
7 Feb 2018 | USD | 7.56 | 7.59 | 7.19 | 7.3 | 7.3 | -0.25 (-3.31%) | 1,067,362 |
6 Feb 2018 | USD | 7.13 | 7.61 | 7.06 | 7.55 | 7.55 | +0.23 (+3.14%) | 1,847,753 |
5 Feb 2018 | USD | 7.44 | 7.655 | 7.24 | 7.32 | 7.32 | -0.21 (-2.79%) | 2,581,444 |
2 Feb 2018 | USD | 7.8 | 7.84 | 7.52 | 7.53 | 7.53 | -0.49 (-6.11%) | 1,393,477 |
1 Feb 2018 | USD | 7.94 | 8.15 | 7.91 | 8.02 | 8.02 | +0.13 (+1.65%) | 1,378,306 |
31 Jan 2018 | USD | 8.04 | 8.14 | 7.8 | 7.89 | 7.89 | -0.14 (-1.74%) | 2,222,601 |
30 Jan 2018 | USD | 8.26 | 8.3 | 8.01 | 8.03 | 8.03 | -0.45 (-5.31%) | 1,519,009 |
29 Jan 2018 | USD | 8.69 | 8.71 | 8.465 | 8.48 | 8.48 | -0.34 (-3.85%) | 1,087,343 |
26 Jan 2018 | USD | 8.84 | 8.87 | 8.74 | 8.82 | 8.82 | +0.01 (+0.11%) | 625,440 |
25 Jan 2018 | USD | 9.18 | 9.24 | 8.75 | 8.81 | 8.81 | -0.29 (-3.19%) | 1,758,104 |
24 Jan 2018 | USD | 9.06 | 9.15 | 8.85 | 9.1 | 9.1 | +0.09 (+1.00%) | 1,819,594 |
23 Jan 2018 | USD | 8.77 | 9.09 | 8.675 | 9.01 | 9.01 | +0.34 (+3.92%) | 1,392,984 |
22 Jan 2018 | USD | 8.48 | 8.73 | 8.4 | 8.67 | 8.67 | +0.22 (+2.60%) | 1,033,611 |
19 Jan 2018 | USD | 8.5 | 8.56 | 8.3 | 8.45 | 8.45 | -0.24 (-2.76%) | 1,726,938 |
18 Jan 2018 | USD | 8.9 | 8.93 | 8.66 | 8.69 | 8.69 | -0.22 (-2.47%) | 840,152 |
17 Jan 2018 | USD | 8.85 | 9.02 | 8.8 | 8.91 | 8.91 | +0.05 (+0.56%) | 902,422 |
16 Jan 2018 | USD | 9.06 | 9.21 | 8.82 | 8.86 | 8.86 | -0.15 (-1.66%) | 1,547,607 |
15 Jan 2018 | USD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 9.07 | 9.25 | 8.93 | 9.01 | 9.01 | -0.08 (-0.88%) | 1,450,193 |
11 Jan 2018 | USD | 8.81 | 9.2401 | 8.79 | 9.09 | 9.09 | +0.36 (+4.12%) | 2,434,103 |