Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 7.3 | 7.74 | 7.3 | 7.36 | 7.36 | +0.05 (+0.68%) | 56,435,320 |
31 Oct 2018 | USD | 7.15 | 7.38 | 7.02 | 7.31 | 7.31 | +0.07 (+0.97%) | 44,389,195 |
30 Oct 2018 | USD | 7.45 | 7.54 | 6.97 | 7.24 | 7.24 | -0.24 (-3.21%) | 56,107,104 |
29 Oct 2018 | USD | 7.48 | 7.58 | 7.22 | 7.48 | 7.48 | 0.0 (0.0%) | 33,288,591 |
26 Oct 2018 | USD | 7.61 | 7.78 | 7.33 | 7.48 | 7.48 | -0.2 (-2.60%) | 51,493,554 |
25 Oct 2018 | USD | 7.11 | 7.8 | 6.95 | 7.68 | 7.68 | +0.4 (+5.49%) | 70,715,617 |
24 Oct 2018 | USD | 7.33 | 7.6 | 7.14 | 7.28 | 7.28 | -0.12 (-1.62%) | 63,454,953 |
23 Oct 2018 | USD | 7.95 | 8 | 7.32 | 7.4 | 7.4 | 0.0 (0.0%) | 120,846,717 |
22 Oct 2018 | USD | 7.15 | 7.4 | 7.1 | 7.4 | 7.4 | +0.67 (+9.96%) | 47,286,728 |
19 Oct 2018 | USD | 6.09 | 6.79 | 5.84 | 6.73 | 6.73 | +0.39 (+6.15%) | 69,690,182 |
18 Oct 2018 | USD | 6.41 | 6.63 | 6.23 | 6.34 | 6.34 | -0.15 (-2.31%) | 45,210,035 |
17 Oct 2018 | USD | 6.25 | 6.64 | 6.2 | 6.49 | 6.49 | +0.35 (+5.70%) | 68,287,537 |
16 Oct 2018 | USD | 6.22 | 6.39 | 6.01 | 6.14 | 6.14 | -0.09 (-1.44%) | 32,718,612 |
15 Oct 2018 | USD | 6.13 | 6.45 | 6.09 | 6.23 | 6.23 | +0.1 (+1.63%) | 52,713,316 |
12 Oct 2018 | USD | 5.75 | 6.22 | 5.66 | 6.13 | 6.13 | +0.43 (+7.54%) | 57,726,096 |
11 Oct 2018 | USD | 5.8 | 6.05 | 5.59 | 5.7 | 5.7 | -0.36 (-5.94%) | 49,508,309 |
10 Oct 2018 | USD | 6.07 | 6.19 | 5.85 | 6.06 | 6.06 | -0.02 (-0.33%) | 39,561,316 |
9 Oct 2018 | USD | 6.25 | 6.31 | 5.91 | 6.08 | 6.08 | -0.11 (-1.78%) | 46,170,301 |
8 Oct 2018 | USD | 6.2 | 6.4 | 6.12 | 6.19 | 6.19 | -0.26 (-4.03%) | 40,592,315 |
5 Oct 2018 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
3 Oct 2018 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 6.61 | 6.67 | 6.19 | 6.45 | 6.45 | -0.16 (-2.42%) | 72,530,501 |
27 Sep 2018 | USD | 6.85 | 6.85 | 6.59 | 6.61 | 6.61 | -0.21 (-3.08%) | 41,642,204 |
26 Sep 2018 | USD | 6.93 | 7.1 | 6.72 | 6.82 | 6.82 | -0.03 (-0.44%) | 39,234,938 |
25 Sep 2018 | USD | 6.69 | 6.95 | 6.65 | 6.85 | 6.85 | +0.04 (+0.59%) | 28,751,086 |
24 Sep 2018 | USD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 6.78 | 6.85 | 6.62 | 6.81 | 6.81 | +0.06 (+0.89%) | 33,889,178 |