Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 8.61 | 8.64 | 8.5 | 8.63 | 8.63 | +0.09 (+1.05%) | 30,201,584 |
31 Jan 2019 | USD | 8.67 | 8.67 | 8.48 | 8.54 | 8.54 | -0.07 (-0.81%) | 34,786,780 |
30 Jan 2019 | USD | 8.75 | 8.75 | 8.6 | 8.61 | 8.61 | -0.13 (-1.49%) | 25,550,591 |
29 Jan 2019 | USD | 8.73 | 8.78 | 8.61 | 8.74 | 8.74 | +0.01 (+0.11%) | 36,136,324 |
28 Jan 2019 | USD | 8.66 | 8.8 | 8.65 | 8.73 | 8.73 | +0.12 (+1.39%) | 44,250,663 |
25 Jan 2019 | USD | 8.49 | 8.67 | 8.43 | 8.61 | 8.61 | +0.15 (+1.77%) | 70,731,448 |
24 Jan 2019 | USD | 8.67 | 8.71 | 8.38 | 8.46 | 8.46 | -0.23 (-2.65%) | 92,366,611 |
23 Jan 2019 | USD | 8.91 | 8.94 | 8.69 | 8.69 | 8.69 | -0.22 (-2.47%) | 70,037,983 |
22 Jan 2019 | USD | 8.96 | 8.97 | 8.86 | 8.91 | 8.91 | -0.04 (-0.45%) | 34,695,191 |
21 Jan 2019 | USD | 8.93 | 9.05 | 8.93 | 8.95 | 8.95 | -0.02 (-0.22%) | 33,154,331 |
18 Jan 2019 | USD | 8.96 | 9 | 8.92 | 8.97 | 8.97 | +0.05 (+0.56%) | 32,912,119 |
17 Jan 2019 | USD | 9.05 | 9.05 | 8.91 | 8.92 | 8.92 | -0.09 (-1.00%) | 28,694,752 |
16 Jan 2019 | USD | 9.07 | 9.1 | 8.98 | 9.01 | 9.01 | -0.06 (-0.66%) | 33,580,869 |
15 Jan 2019 | USD | 9.06 | 9.09 | 8.98 | 9.07 | 9.07 | +0.04 (+0.44%) | 39,253,332 |
14 Jan 2019 | USD | 9 | 9.1 | 8.98 | 9.03 | 9.03 | -0.01 (-0.11%) | 26,649,964 |
11 Jan 2019 | USD | 9.07 | 9.08 | 8.95 | 9.04 | 9.04 | 0.0 (0.0%) | 34,479,666 |
10 Jan 2019 | USD | 9.14 | 9.15 | 9.01 | 9.04 | 9.04 | -0.13 (-1.42%) | 46,424,198 |
9 Jan 2019 | USD | 9.41 | 9.47 | 9.16 | 9.17 | 9.17 | -0.13 (-1.40%) | 56,709,983 |
8 Jan 2019 | USD | 9.19 | 9.43 | 9.19 | 9.3 | 9.3 | +0.07 (+0.76%) | 46,528,541 |
7 Jan 2019 | USD | 9.31 | 9.45 | 9.22 | 9.23 | 9.23 | +0.04 (+0.44%) | 69,171,342 |
4 Jan 2019 | USD | 8.96 | 9.2 | 8.89 | 9.19 | 9.19 | +0.15 (+1.66%) | 66,147,349 |
3 Jan 2019 | USD | 8.84 | 9.05 | 8.76 | 9.04 | 9.04 | +0.2 (+2.26%) | 52,822,840 |
2 Jan 2019 | USD | 8.98 | 9.04 | 8.7 | 8.84 | 8.84 | -0.18 (-2.00%) | 49,188,653 |
1 Jan 2019 | USD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 8.88 | 9.08 | 8.84 | 9.02 | 9.02 | +0.21 (+2.38%) | 54,496,264 |
27 Dec 2018 | USD | 9.08 | 9.1 | 8.81 | 8.81 | 8.81 | -0.15 (-1.67%) | 44,479,567 |
26 Dec 2018 | USD | 9.01 | 9.1 | 8.94 | 8.96 | 8.96 | -0.07 (-0.78%) | 31,314,237 |
25 Dec 2018 | USD | 9.07 | 9.11 | 8.81 | 9.03 | 9.03 | -0.14 (-1.53%) | 52,333,602 |
24 Dec 2018 | USD | 9.07 | 9.36 | 9.07 | 9.17 | 9.17 | +0.1 (+1.10%) | 55,059,962 |