Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | USD | 6.95 | 7.03 | 6.25 | 6.25 | 6.25 | -0.69 (-9.94%) | 66,859,346 |
15 Oct 2018 | USD | 7.11 | 7.24 | 6.88 | 6.94 | 6.94 | -0.07 (-1.00%) | 33,682,876 |
12 Oct 2018 | USD | 7.51 | 7.68 | 6.9 | 7.01 | 7.01 | -0.66 (-8.60%) | 63,859,428 |
11 Oct 2018 | USD | 8.2 | 8.37 | 7.67 | 7.67 | 7.67 | -0.85 (-9.98%) | 37,392,173 |
10 Oct 2018 | USD | 8.5 | 8.61 | 8.43 | 8.52 | 8.52 | +0.01 (+0.12%) | 10,604,674 |
9 Oct 2018 | USD | 8.62 | 8.74 | 8.43 | 8.51 | 8.51 | -0.07 (-0.82%) | 17,053,919 |
8 Oct 2018 | USD | 8.8 | 8.82 | 8.58 | 8.58 | 8.58 | -0.42 (-4.67%) | 18,500,343 |
5 Oct 2018 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
3 Oct 2018 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 9.1 | 9.1 | 8.86 | 9 | 9 | -0.03 (-0.33%) | 22,815,724 |
27 Sep 2018 | USD | 9.12 | 9.27 | 8.97 | 9.03 | 9.03 | -0.08 (-0.88%) | 26,679,584 |
26 Sep 2018 | USD | 9.09 | 9.22 | 8.95 | 9.11 | 9.11 | +0.01 (+0.11%) | 27,821,565 |
25 Sep 2018 | USD | 9.08 | 9.18 | 8.99 | 9.1 | 9.1 | -0.02 (-0.22%) | 16,205,209 |
24 Sep 2018 | USD | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 9.02 | 9.2 | 8.89 | 9.12 | 9.12 | +0.17 (+1.90%) | 27,003,935 |
20 Sep 2018 | USD | 9.13 | 9.13 | 8.86 | 8.95 | 8.95 | -0.05 (-0.56%) | 18,004,441 |
19 Sep 2018 | USD | 8.65 | 9.07 | 8.61 | 9 | 9 | +0.3 (+3.45%) | 31,617,900 |
18 Sep 2018 | USD | 8.53 | 8.76 | 8.44 | 8.7 | 8.7 | +0.12 (+1.40%) | 19,709,156 |
17 Sep 2018 | USD | 8.94 | 8.94 | 8.45 | 8.58 | 8.58 | -0.37 (-4.13%) | 28,839,502 |
14 Sep 2018 | USD | 9.15 | 9.21 | 8.85 | 8.95 | 8.95 | -0.18 (-1.97%) | 26,633,197 |
13 Sep 2018 | USD | 8.95 | 9.18 | 8.91 | 9.13 | 9.13 | +0.29 (+3.28%) | 31,304,189 |
12 Sep 2018 | USD | 8.89 | 9.06 | 8.76 | 8.84 | 8.84 | -0.08 (-0.90%) | 19,850,102 |
11 Sep 2018 | USD | 8.77 | 9 | 8.72 | 8.92 | 8.92 | +0.13 (+1.48%) | 19,512,723 |
10 Sep 2018 | USD | 9.05 | 9.06 | 8.73 | 8.79 | 8.79 | -0.25 (-2.77%) | 31,045,662 |
7 Sep 2018 | USD | 9.37 | 9.54 | 8.89 | 9.04 | 9.04 | -0.26 (-2.80%) | 49,057,626 |
6 Sep 2018 | USD | 9.2 | 9.48 | 9.19 | 9.3 | 9.3 | +0.04 (+0.43%) | 41,232,300 |
5 Sep 2018 | USD | 9.41 | 9.49 | 9.25 | 9.26 | 9.26 | -0.21 (-2.22%) | 42,949,000 |