Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 10.8 | 11.41 | 10.8 | 11.2 | 11.2 | +0.4 (+3.70%) | 68,868 |
23 Jan 2019 | USD | 12.17 | 12.32 | 10.12 | 10.8 | 10.8 | -0.45 (-4%) | 335,352 |
22 Jan 2019 | USD | 10.8 | 11.6937 | 10.8 | 11.25 | 11.25 | +0.45 (+4.17%) | 108,866 |
21 Jan 2019 | USD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 10.21 | 12.4 | 10.0401 | 10.8 | 10.8 | +0.59 (+5.78%) | 412,738 |
17 Jan 2019 | USD | 9 | 10.35 | 8.94 | 10.21 | 10.21 | +1.22 (+13.57%) | 187,847 |
16 Jan 2019 | USD | 8.5 | 9 | 8.4577 | 8.99 | 8.99 | +0.74 (+8.97%) | 197,180 |
15 Jan 2019 | USD | 8.3 | 8.3 | 8.15 | 8.25 | 8.25 | +0.07 (+0.86%) | 20,070 |
14 Jan 2019 | USD | 8.15 | 8.25 | 7.9 | 8.18 | 8.18 | +0.03 (+0.37%) | 30,536 |
11 Jan 2019 | USD | 7.58 | 8.195 | 7.58 | 8.15 | 8.15 | +0.61 (+8.09%) | 29,690 |
10 Jan 2019 | USD | 7.89 | 8.1 | 7 | 7.54 | 7.54 | -0.38 (-4.80%) | 184,327 |
9 Jan 2019 | USD | 7.28 | 8.102 | 7.09 | 7.92 | 7.92 | +0.6 (+8.20%) | 41,629 |
8 Jan 2019 | USD | 8.99 | 8.99 | 6.17 | 7.32 | 7.32 | -1.58 (-17.75%) | 349,326 |
7 Jan 2019 | USD | 9.207 | 9.4 | 8.75 | 8.9 | 8.9 | +0.36 (+4.22%) | 35,539 |
4 Jan 2019 | USD | 8.63 | 8.8677 | 8.1932 | 8.54 | 8.54 | -0.02 (-0.23%) | 10,811 |
3 Jan 2019 | USD | 8.4 | 9.91 | 8.4 | 8.56 | 8.56 | +0.06 (+0.71%) | 186,853 |
2 Jan 2019 | USD | 8.51 | 8.6472 | 8.05 | 8.5 | 8.5 | -0.05 (-0.58%) | 8,853 |
1 Jan 2019 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 8.46 | 8.6853 | 8.4549 | 8.55 | 8.55 | +0.09 (+1.06%) | 10,393 |
28 Dec 2018 | USD | 8.1 | 8.734 | 8 | 8.46 | 8.46 | +0.46 (+5.75%) | 22,253 |
27 Dec 2018 | USD | 6.88 | 8.82 | 6.88 | 8 | 8 | +0.9 (+12.68%) | 300,108 |
26 Dec 2018 | USD | 7.01 | 7.1315 | 6.75 | 7.1 | 7.1 | +0.35 (+5.19%) | 13,676 |
24 Dec 2018 | USD | 6.94 | 7.01 | 6.7 | 6.75 | 6.75 | -0.255 (-3.64%) | 8,780 |
21 Dec 2018 | USD | 7.98 | 7.98 | 6.76 | 7.005 | 7.005 | -0.855 (-10.88%) | 34,140 |
20 Dec 2018 | USD | 7.7 | 8 | 7.7 | 7.86 | 7.86 | +0.16 (+2.08%) | 52,819 |
19 Dec 2018 | USD | 8.05 | 8.05 | 7.7 | 7.7 | 7.7 | -0.25 (-3.14%) | 29,751 |
18 Dec 2018 | USD | 8 | 8 | 7.87 | 7.95 | 7.95 | +0.25 (+3.25%) | 45,852 |
17 Dec 2018 | USD | 7.19 | 8 | 7.19 | 7.7 | 7.7 | +0.7 (+10%) | 61,412 |
14 Dec 2018 | USD | 7.03 | 7.101 | 6.9999 | 7 | 7 | -0.1 (-1.41%) | 8,603 |
13 Dec 2018 | USD | 7.1 | 7.1 | 7.04 | 7.1 | 7.1 | +0.03 (+0.42%) | 14,508 |