Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 9.61 | 10 | 9.2841 | 9.45 | 78.5536 | -0.25 (-2.58%) | 14,666 |
12 Dec 2018 | USD | 9.52 | 10.2 | 9.15 | 9.7 | 80.6318 | +0.54 (+5.90%) | 12,922 |
11 Dec 2018 | USD | 8.51 | 9.59 | 8.41 | 9.16 | 76.143 | +0.84 (+10.10%) | 9,996 |
10 Dec 2018 | USD | 7.94 | 8.6 | 7.94 | 8.32 | 69.1604 | +0.48 (+6.12%) | 17,461 |
7 Dec 2018 | USD | 8.15 | 8.15 | 7.61 | 7.84 | 65.1704 | +0.09 (+1.16%) | 115,522 |
6 Dec 2018 | USD | 7.638 | 7.9767 | 7.6 | 7.75 | 64.4223 | +0.03 (+0.39%) | 15,480 |
4 Dec 2018 | USD | 7.676 | 8.05 | 7.62 | 7.72 | 64.1729 | -0.13 (-1.66%) | 1,138 |
3 Dec 2018 | USD | 7.84 | 8.15 | 7.65 | 7.85 | 65.2535 | +0.21 (+2.75%) | 1,046 |
30 Nov 2018 | USD | 7.64 | 7.99 | 7.55 | 7.64 | 63.5079 | 0.0 (0.0%) | 18,173 |
29 Nov 2018 | USD | 7.76 | 7.85 | 7.575 | 7.64 | 63.5079 | -0.05 (-0.65%) | 5,675 |
28 Nov 2018 | USD | 7.74 | 7.77 | 7.4873 | 7.69 | 63.9235 | -0.06 (-0.77%) | 6,325 |
27 Nov 2018 | USD | 7.98 | 7.98 | 7.41 | 7.75 | 64.4223 | -0.25 (-3.13%) | 9,843 |
26 Nov 2018 | USD | 8.189 | 8.1899 | 7.46 | 8 | 66.5004 | +0.16 (+2.04%) | 2,002 |
23 Nov 2018 | USD | 7.795 | 7.86 | 7.795 | 7.84 | 65.1704 | +0.14 (+1.82%) | 69 |
22 Nov 2018 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 64.0067 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 7.78 | 7.98 | 7.3339 | 7.7 | 64.0067 | -0.14 (-1.79%) | 12,002 |
20 Nov 2018 | USD | 8.14 | 8.2 | 7.776 | 7.84 | 65.1704 | -0.41 (-4.97%) | 4,395 |
19 Nov 2018 | USD | 8.76 | 8.8082 | 8.24 | 8.25 | 68.5786 | -0.43 (-4.95%) | 1,145 |
16 Nov 2018 | USD | 8.98 | 9.11 | 8.57 | 8.68 | 72.153 | -0.145 (-1.64%) | 5,658 |
15 Nov 2018 | USD | 8.55 | 9.2 | 8.52 | 8.825 | 73.3583 | +0.515 (+6.20%) | 27,644 |
14 Nov 2018 | USD | 9.55 | 9.6 | 8.31 | 8.31 | 69.0773 | -0.79 (-8.68%) | 2,811 |
13 Nov 2018 | USD | 9.5452 | 9.5452 | 9.06 | 9.1 | 75.6442 | -0.8 (-8.08%) | 696 |
12 Nov 2018 | USD | 10.39 | 10.39 | 9.9 | 9.9 | 82.2943 | +0.26 (+2.70%) | 1,731 |
9 Nov 2018 | USD | 10 | 10 | 9.62 | 9.64 | 80.133 | +0.04 (+0.42%) | 1,487 |
8 Nov 2018 | USD | 9.87 | 9.875 | 9.41 | 9.6 | 79.8005 | +0.2 (+2.13%) | 1,792 |
7 Nov 2018 | USD | 9.76 | 9.76 | 9.26 | 9.4 | 78.138 | -0.26 (-2.69%) | 734 |
6 Nov 2018 | USD | 9.547 | 9.895 | 9.45 | 9.66 | 80.2993 | -0.17 (-1.73%) | 1,356 |
5 Nov 2018 | USD | 9.81 | 9.83 | 9.81 | 9.83 | 81.7124 | -0.11 (-1.11%) | 291 |
2 Nov 2018 | USD | 9.99 | 10.05 | 9.94 | 9.94 | 82.6268 | -0.06 (-0.60%) | 115 |
1 Nov 2018 | USD | 10 | 10.025 | 9.98 | 10 | 83.1255 | -0.07 (-0.70%) | 12,587 |