Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | USD | 5.5 | 5.8 | 5.1 | 5.35 | 5.35 | -0.15 (-2.73%) | 544,858 |
20 Dec 2018 | USD | 5.57 | 5.9299 | 5.17 | 5.5 | 5.5 | -0.13 (-2.31%) | 442,288 |
19 Dec 2018 | USD | 5.02 | 5.92 | 5.02 | 5.63 | 5.63 | +0.65 (+13.05%) | 291,295 |
18 Dec 2018 | USD | 4.86 | 5.45 | 4.86 | 4.98 | 4.98 | +0.18 (+3.75%) | 254,648 |
17 Dec 2018 | USD | 4.75 | 5.19 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 362,057 |
14 Dec 2018 | USD | 4.71 | 5.15 | 4.71 | 4.85 | 4.85 | -0.08 (-1.62%) | 155,856 |
13 Dec 2018 | USD | 5.19 | 5.2597 | 4.75 | 4.93 | 4.93 | -0.22 (-4.27%) | 513,967 |
12 Dec 2018 | USD | 4.89 | 5.31 | 4.72 | 5.15 | 5.15 | +0.35 (+7.29%) | 602,636 |
11 Dec 2018 | USD | 5.23 | 5.4 | 4.6 | 4.8 | 4.8 | -0.22 (-4.38%) | 283,298 |
10 Dec 2018 | USD | 5.28 | 5.31 | 4.565 | 5.02 | 5.02 | -0.44 (-8.06%) | 672,216 |
7 Dec 2018 | USD | 5.68 | 6 | 5.07 | 5.46 | 5.46 | -0.3 (-5.21%) | 400,311 |
6 Dec 2018 | USD | 6.12 | 6.21 | 5.3849 | 5.76 | 5.76 | -0.45 (-7.25%) | 770,211 |
4 Dec 2018 | USD | 7.1 | 7.23 | 6.2 | 6.21 | 6.21 | -0.97 (-13.51%) | 483,014 |
3 Dec 2018 | USD | 7.45 | 7.8299 | 7.11 | 7.18 | 7.18 | -0.17 (-2.31%) | 155,698 |
30 Nov 2018 | USD | 7.45 | 7.56 | 7.1 | 7.35 | 7.35 | -0.2 (-2.65%) | 106,063 |
29 Nov 2018 | USD | 7.5 | 8.12 | 7.5 | 7.55 | 7.55 | -0.42 (-5.27%) | 106,007 |
28 Nov 2018 | USD | 7.6 | 8.1045 | 7.3301 | 7.97 | 7.97 | +0.26 (+3.37%) | 168,649 |
27 Nov 2018 | USD | 8 | 8.0499 | 7.48 | 7.71 | 7.71 | -0.22 (-2.77%) | 222,508 |
26 Nov 2018 | USD | 8.08 | 8.5 | 7.93 | 7.93 | 7.93 | -0.12 (-1.49%) | 293,479 |
23 Nov 2018 | USD | 8.15 | 8.22 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 44,933 |
22 Nov 2018 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 8.12 | 8.88 | 8.12 | 8.2 | 8.2 | +0.04 (+0.49%) | 509,861 |
20 Nov 2018 | USD | 8 | 8.5 | 8 | 8.16 | 8.16 | -0.214 (-2.56%) | 93,488 |
19 Nov 2018 | USD | 8.01 | 8.45 | 8 | 8.3742 | 8.3742 | +0.174 (+2.12%) | 145,554 |
16 Nov 2018 | USD | 8.2 | 8.4 | 8 | 8.2 | 8.2 | -0.14 (-1.68%) | 156,175 |
15 Nov 2018 | USD | 7.55 | 8.34 | 7.3001 | 8.34 | 8.34 | +0.73 (+9.59%) | 180,171 |
14 Nov 2018 | USD | 7.86 | 8.28 | 7.61 | 7.61 | 7.61 | -0.29 (-3.67%) | 215,938 |
13 Nov 2018 | USD | 8.03 | 8.28 | 7.8 | 7.9 | 7.9 | -0.168 (-2.08%) | 193,022 |
12 Nov 2018 | USD | 8.56 | 8.811 | 8.01 | 8.0675 | 8.0675 | -0.743 (-8.43%) | 166,670 |
9 Nov 2018 | USD | 8.91 | 9 | 8.7 | 8.81 | 8.81 | -0.15 (-1.67%) | 80,843 |