Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 8.85 | 8.96 | 8.66 | 8.78 | 8.78 | -0.07 (-0.79%) | 24,991 |
17 Dec 2018 | USD | 9.04 | 9.48 | 8.83 | 8.85 | 8.85 | -0.2 (-2.21%) | 22,468 |
14 Dec 2018 | USD | 9.11 | 9.27 | 8.87 | 9.05 | 9.05 | -0.06 (-0.66%) | 48,926 |
13 Dec 2018 | USD | 9.44 | 9.59 | 9.11 | 9.11 | 9.11 | -0.39 (-4.11%) | 21,373 |
12 Dec 2018 | USD | 9.58 | 9.58 | 9.4 | 9.5 | 9.5 | +0.02 (+0.21%) | 17,106 |
11 Dec 2018 | USD | 9.3 | 9.68 | 9.3 | 9.48 | 9.48 | +0.23 (+2.49%) | 7,505 |
10 Dec 2018 | USD | 9.01 | 9.25 | 9.01 | 9.25 | 9.25 | +0.24 (+2.66%) | 13,127 |
7 Dec 2018 | USD | 8.99 | 9.14 | 8.8 | 9.01 | 9.01 | +0.01 (+0.11%) | 45,612 |
6 Dec 2018 | USD | 9.16 | 9.25 | 9 | 9 | 9 | -0.26 (-2.81%) | 14,084 |
4 Dec 2018 | USD | 9.48 | 9.6 | 9.21 | 9.26 | 9.26 | -0.36 (-3.74%) | 67,595 |
3 Dec 2018 | USD | 9.49 | 9.62 | 9.35 | 9.62 | 9.62 | +0.28 (+3.00%) | 3,387 |
30 Nov 2018 | USD | 9.43 | 9.77 | 9.33 | 9.34 | 9.34 | -0.11 (-1.16%) | 7,300 |
29 Nov 2018 | USD | 9.6 | 9.88 | 9.4 | 9.45 | 9.45 | -0.22 (-2.28%) | 14,246 |
28 Nov 2018 | USD | 9.75 | 9.94 | 9.67 | 9.67 | 9.67 | -0.23 (-2.32%) | 7,778 |
27 Nov 2018 | USD | 9.85 | 9.9 | 9.55 | 9.9 | 9.9 | -0.03 (-0.30%) | 1,703 |
26 Nov 2018 | USD | 9.79 | 9.95 | 9.79 | 9.93 | 9.93 | +0.14 (+1.43%) | 8,821 |
23 Nov 2018 | USD | 9.74 | 9.85 | 9.67 | 9.79 | 9.79 | +0.06 (+0.62%) | 7,797 |
22 Nov 2018 | USD | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 9.87 | 10 | 9.45 | 9.73 | 9.73 | -0.18 (-1.82%) | 13,945 |
20 Nov 2018 | USD | 10.1 | 10.1 | 9.75 | 9.91 | 9.91 | -0.2 (-1.98%) | 10,579 |
19 Nov 2018 | USD | 10.14 | 10.25 | 10.1 | 10.11 | 10.11 | -0.2 (-1.94%) | 19,481 |
16 Nov 2018 | USD | 10.15 | 10.85 | 10.147 | 10.31 | 10.31 | +0.17 (+1.68%) | 21,304 |
15 Nov 2018 | USD | 10.37 | 10.97 | 10.1 | 10.14 | 10.14 | -0.29 (-2.78%) | 8,213 |
14 Nov 2018 | USD | 10.69 | 10.71 | 10.38 | 10.43 | 10.43 | -0.29 (-2.71%) | 5,724 |
13 Nov 2018 | USD | 10.79 | 10.83 | 10.5001 | 10.72 | 10.72 | -0.05 (-0.46%) | 36,634 |
12 Nov 2018 | USD | 10.87 | 10.94 | 10.6632 | 10.77 | 10.77 | -0.1 (-0.92%) | 12,894 |
9 Nov 2018 | USD | 10.52 | 10.9899 | 10.52 | 10.87 | 10.87 | +0.41 (+3.92%) | 44,434 |
8 Nov 2018 | USD | 11.14 | 11.14 | 10.31 | 10.46 | 10.46 | -0.69 (-6.19%) | 18,199 |
7 Nov 2018 | USD | 11.08 | 11.18 | 10.65 | 11.15 | 11.15 | +0.07 (+0.63%) | 12,840 |
6 Nov 2018 | USD | 10.5 | 11.39 | 10.5 | 11.08 | 11.08 | +1.18 (+11.92%) | 41,056 |