Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2018 | USD | 7.67 | 7.68 | 7.34 | 7.35 | 7.35 | -0.35 (-4.55%) | 227,941 |
5 Oct 2018 | USD | 7.56 | 8.03 | 7.4338 | 7.7 | 7.7 | +0.165 (+2.19%) | 379,763 |
4 Oct 2018 | USD | 7.84 | 7.8699 | 7.3423 | 7.535 | 7.535 | -0.375 (-4.74%) | 365,603 |
3 Oct 2018 | USD | 7.85 | 7.94 | 7.36 | 7.91 | 7.91 | +0.1 (+1.28%) | 435,965 |
2 Oct 2018 | USD | 7.88 | 7.8999 | 7.46 | 7.81 | 7.81 | -0.05 (-0.64%) | 459,598 |
1 Oct 2018 | USD | 8.32 | 8.4 | 7.8 | 7.86 | 7.86 | -0.3 (-3.68%) | 394,606 |
28 Sep 2018 | USD | 8.01 | 8.24 | 8 | 8.16 | 8.16 | +0.32 (+4.08%) | 374,532 |
27 Sep 2018 | USD | 8.34 | 8.34 | 7.42 | 7.84 | 7.84 | -0.42 (-5.08%) | 747,205 |
26 Sep 2018 | USD | 8.37 | 8.67 | 8.16 | 8.26 | 8.26 | -0.07 (-0.84%) | 407,144 |
25 Sep 2018 | USD | 8.32 | 8.6038 | 8.07 | 8.33 | 8.33 | +0.07 (+0.85%) | 488,125 |
24 Sep 2018 | USD | 8.5 | 8.64 | 8.06 | 8.26 | 8.26 | -0.21 (-2.48%) | 629,712 |
21 Sep 2018 | USD | 8.88 | 8.9268 | 8.03 | 8.47 | 8.47 | +0.46 (+5.74%) | 1,940,718 |
20 Sep 2018 | USD | 8 | 8.47 | 7.621 | 8.01 | 8.01 | +0.15 (+1.91%) | 911,641 |
19 Sep 2018 | USD | 7.3 | 8.75 | 7.11 | 7.86 | 7.86 | +0.57 (+7.82%) | 1,877,508 |
18 Sep 2018 | USD | 6.66 | 7.54 | 6.66 | 7.29 | 7.29 | +0.64 (+9.62%) | 572,391 |
17 Sep 2018 | USD | 6.92 | 7.1 | 6.581 | 6.65 | 6.65 | -0.24 (-3.48%) | 214,439 |
14 Sep 2018 | USD | 6.87 | 6.9899 | 6.7 | 6.89 | 6.89 | +0.1 (+1.47%) | 245,015 |
13 Sep 2018 | USD | 7.05 | 7.05 | 6.77 | 6.79 | 6.79 | -0.19 (-2.72%) | 183,402 |
12 Sep 2018 | USD | 6.96 | 7.14 | 6.7701 | 6.98 | 6.98 | +0.05 (+0.72%) | 296,699 |
11 Sep 2018 | USD | 6.82 | 7.09 | 6.75 | 6.93 | 6.93 | +0.05 (+0.73%) | 249,814 |
10 Sep 2018 | USD | 7.39 | 7.4499 | 6.8 | 6.88 | 6.88 | -0.45 (-6.14%) | 394,207 |
7 Sep 2018 | USD | 7.31 | 7.4974 | 7.16 | 7.33 | 7.33 | -0.03 (-0.41%) | 208,755 |
6 Sep 2018 | USD | 7.78 | 7.83 | 7.25 | 7.36 | 7.36 | -0.42 (-5.40%) | 271,410 |
5 Sep 2018 | USD | 8.06 | 8.06 | 7.3 | 7.78 | 7.78 | -0.34 (-4.19%) | 564,284 |
4 Sep 2018 | USD | 8.26 | 8.2999 | 7.77 | 8.12 | 8.12 | +0.09 (+1.12%) | 627,912 |
3 Sep 2018 | USD | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 7.96 | 8.12 | 7.56 | 8.03 | 8.03 | 0.0 (0.0%) | 742,679 |
30 Aug 2018 | USD | 8.55 | 8.9299 | 7.83 | 8.03 | 8.03 | +0.03 (+0.38%) | 3,656,646 |
29 Aug 2018 | USD | 7 | 8.39 | 6.8705 | 8 | 8 | +1.2 (+17.65%) | 2,604,969 |
28 Aug 2018 | USD | 6.52 | 7.03 | 6.33 | 6.8 | 6.8 | +0.33 (+5.10%) | 489,879 |