Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 7.95 | 8.25 | 7.85 | 8.14 | 8.14 | +0.18 (+2.26%) | 42,657,557 |
23 Jan 2019 | USD | 7.96 | 8.11 | 7.88 | 7.96 | 7.96 | -0.11 (-1.36%) | 31,732,911 |
22 Jan 2019 | USD | 8.22 | 8.25 | 8 | 8.07 | 8.07 | -0.23 (-2.77%) | 45,495,743 |
21 Jan 2019 | USD | 8.1 | 8.39 | 8.05 | 8.3 | 8.3 | +0.17 (+2.09%) | 62,430,058 |
18 Jan 2019 | USD | 8 | 8.19 | 7.89 | 8.13 | 8.13 | +0.03 (+0.37%) | 54,138,768 |
17 Jan 2019 | USD | 8.16 | 8.37 | 8.03 | 8.1 | 8.1 | -0.14 (-1.70%) | 56,329,137 |
16 Jan 2019 | USD | 7.81 | 8.49 | 7.73 | 8.24 | 8.24 | +0.41 (+5.24%) | 103,222,937 |
15 Jan 2019 | USD | 7.76 | 7.89 | 7.59 | 7.83 | 7.83 | -0.01 (-0.13%) | 49,760,157 |
14 Jan 2019 | USD | 7.69 | 7.88 | 7.55 | 7.84 | 7.84 | +0.09 (+1.16%) | 46,403,140 |
11 Jan 2019 | USD | 7.77 | 8.03 | 7.67 | 7.75 | 7.75 | +0.04 (+0.52%) | 55,912,388 |
10 Jan 2019 | USD | 7.77 | 7.93 | 7.57 | 7.71 | 7.71 | -0.06 (-0.77%) | 55,162,346 |
9 Jan 2019 | USD | 7.84 | 8.03 | 7.68 | 7.77 | 7.77 | -0.07 (-0.89%) | 62,600,821 |
8 Jan 2019 | USD | 7.81 | 8.08 | 7.68 | 7.84 | 7.84 | +0.07 (+0.90%) | 68,016,509 |
7 Jan 2019 | USD | 7.41 | 7.98 | 7.41 | 7.77 | 7.77 | +0.34 (+4.58%) | 87,043,669 |
4 Jan 2019 | USD | 6.7 | 7.48 | 6.68 | 7.43 | 7.43 | +0.63 (+9.26%) | 74,567,796 |
3 Jan 2019 | USD | 7.11 | 7.23 | 6.8 | 6.8 | 6.8 | -0.39 (-5.42%) | 49,015,198 |
2 Jan 2019 | USD | 7.2 | 7.3 | 7.13 | 7.19 | 7.19 | +0.02 (+0.28%) | 32,321,363 |
1 Jan 2019 | USD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 7.11 | 7.25 | 6.96 | 7.17 | 7.17 | +0.06 (+0.84%) | 36,207,814 |
27 Dec 2018 | USD | 7.34 | 7.34 | 7.07 | 7.11 | 7.11 | -0.13 (-1.80%) | 39,096,428 |
26 Dec 2018 | USD | 7.23 | 7.34 | 7.1 | 7.24 | 7.24 | -0.03 (-0.41%) | 42,601,972 |
25 Dec 2018 | USD | 7.08 | 7.43 | 6.96 | 7.27 | 7.27 | +0.07 (+0.97%) | 68,720,726 |
24 Dec 2018 | USD | 6.69 | 7.25 | 6.66 | 7.2 | 7.2 | +0.48 (+7.14%) | 71,587,284 |
21 Dec 2018 | USD | 6.67 | 6.78 | 6.6 | 6.72 | 6.72 | +0.01 (+0.15%) | 32,266,038 |
20 Dec 2018 | USD | 6.63 | 6.73 | 6.54 | 6.71 | 6.71 | +0.07 (+1.05%) | 29,540,450 |
19 Dec 2018 | USD | 6.68 | 6.78 | 6.63 | 6.64 | 6.64 | +0.01 (+0.15%) | 32,122,378 |
18 Dec 2018 | USD | 6.78 | 6.89 | 6.49 | 6.63 | 6.63 | -0.22 (-3.21%) | 51,617,362 |
17 Dec 2018 | USD | 6.9 | 7.03 | 6.71 | 6.85 | 6.85 | -0.15 (-2.14%) | 33,733,217 |
14 Dec 2018 | USD | 7.29 | 7.3 | 6.9 | 7 | 7 | -0.33 (-4.50%) | 54,112,392 |