Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2018 | USD | 8.41 | 8.5 | 8.23 | 8.32 | 8.32 | -0.21 (-2.46%) | 520,549 |
19 Nov 2018 | USD | 8.65 | 8.72 | 8.49 | 8.53 | 8.53 | -0.14 (-1.61%) | 382,580 |
16 Nov 2018 | USD | 8.4 | 8.67 | 8.35 | 8.67 | 8.67 | +0.25 (+2.97%) | 688,723 |
15 Nov 2018 | USD | 8.39 | 8.445 | 8.18 | 8.42 | 8.42 | -0.02 (-0.24%) | 516,677 |
14 Nov 2018 | USD | 8.47 | 8.55 | 8.37 | 8.44 | 8.44 | +0.02 (+0.24%) | 313,768 |
13 Nov 2018 | USD | 8.47 | 8.525 | 8.38 | 8.42 | 8.42 | -0.02 (-0.24%) | 327,497 |
12 Nov 2018 | USD | 8.64 | 8.64 | 8.41 | 8.44 | 8.44 | -0.21 (-2.43%) | 362,604 |
9 Nov 2018 | USD | 8.68 | 8.69 | 8.59 | 8.65 | 8.65 | -0.04 (-0.46%) | 318,661 |
8 Nov 2018 | USD | 8.7 | 8.78 | 8.665 | 8.69 | 8.69 | -0.04 (-0.46%) | 240,420 |
7 Nov 2018 | USD | 8.6 | 8.735 | 8.565 | 8.73 | 8.73 | +0.15 (+1.75%) | 230,753 |
6 Nov 2018 | USD | 8.47 | 8.61 | 8.44 | 8.58 | 8.58 | +0.09 (+1.06%) | 196,396 |
5 Nov 2018 | USD | 8.49 | 8.55 | 8.43 | 8.49 | 8.49 | 0.0 (0.0%) | 368,477 |
2 Nov 2018 | USD | 8.54 | 8.54 | 8.425 | 8.49 | 8.49 | -0.03 (-0.35%) | 264,881 |
1 Nov 2018 | USD | 8.44 | 8.56 | 8.44 | 8.52 | 8.52 | +0.11 (+1.31%) | 411,247 |
31 Oct 2018 | USD | 8.4 | 8.48 | 8.3601 | 8.41 | 8.41 | +0.02 (+0.24%) | 490,474 |
30 Oct 2018 | USD | 8.4 | 8.54 | 8.25 | 8.39 | 8.39 | +0.01 (+0.12%) | 394,981 |
29 Oct 2018 | USD | 8.45 | 8.56 | 8.33 | 8.38 | 8.38 | +0.04 (+0.48%) | 344,411 |
26 Oct 2018 | USD | 8.4 | 8.42 | 8.16 | 8.34 | 8.34 | -0.14 (-1.65%) | 546,468 |
25 Oct 2018 | USD | 8.26 | 8.54 | 8.26 | 8.48 | 8.48 | +0.21 (+2.54%) | 710,536 |
24 Oct 2018 | USD | 8.12 | 8.65 | 8.08 | 8.27 | 8.27 | -0.06 (-0.72%) | 721,098 |
23 Oct 2018 | USD | 8.33 | 8.38 | 8.19 | 8.33 | 8.33 | -0.09 (-1.07%) | 372,841 |
22 Oct 2018 | USD | 8.4 | 8.57 | 8.4 | 8.42 | 8.42 | +0.02 (+0.24%) | 474,734 |
19 Oct 2018 | USD | 8.43 | 8.52 | 8.3315 | 8.4 | 8.4 | -0.08 (-0.94%) | 625,750 |
18 Oct 2018 | USD | 8.63 | 8.65 | 8.44 | 8.48 | 8.48 | -0.14 (-1.62%) | 302,063 |
17 Oct 2018 | USD | 8.62 | 8.6631 | 8.565 | 8.62 | 8.62 | -0.05 (-0.58%) | 262,592 |
16 Oct 2018 | USD | 8.47 | 8.717 | 8.45 | 8.67 | 8.67 | +0.17 (+2%) | 332,493 |
15 Oct 2018 | USD | 8.41 | 8.585 | 8.4 | 8.5 | 8.5 | +0.09 (+1.07%) | 484,970 |
12 Oct 2018 | USD | 8.51 | 8.58 | 8.38 | 8.41 | 8.41 | -0.05 (-0.59%) | 453,216 |
11 Oct 2018 | USD | 8.69 | 8.76 | 8.45 | 8.46 | 8.46 | -0.24 (-2.76%) | 537,978 |
10 Oct 2018 | USD | 8.9 | 8.97 | 8.7 | 8.7 | 8.7 | -0.19 (-2.14%) | 314,187 |