Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 5.85 | 6 | 5.69 | 6 | 6 | +0.202 (+3.48%) | 67,074 |
23 Oct 2018 | USD | 5.41 | 5.8 | 5.11 | 5.7981 | 5.7981 | +0.138 (+2.44%) | 70,690 |
22 Oct 2018 | USD | 6.4 | 6.59 | 5.38 | 5.66 | 5.66 | -0.61 (-9.73%) | 37,937 |
19 Oct 2018 | USD | 6.37 | 6.55 | 6.25 | 6.27 | 6.27 | -0.064 (-1.02%) | 21,052 |
18 Oct 2018 | USD | 6.56 | 6.56 | 6.25 | 6.3344 | 6.3344 | -0.226 (-3.44%) | 13,032 |
17 Oct 2018 | USD | 6.25 | 7.22 | 6.25 | 6.56 | 6.56 | +0.31 (+4.96%) | 19,862 |
16 Oct 2018 | USD | 6.33 | 6.4557 | 6.0932 | 6.25 | 6.25 | -0.11 (-1.73%) | 15,070 |
15 Oct 2018 | USD | 6.34 | 6.36 | 6.1 | 6.36 | 6.36 | +0.12 (+1.92%) | 19,293 |
12 Oct 2018 | USD | 6.24 | 6.37 | 6.052 | 6.24 | 6.24 | +0.39 (+6.67%) | 14,951 |
11 Oct 2018 | USD | 5.86 | 6.3623 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 21,505 |
10 Oct 2018 | USD | 6.79 | 6.79 | 5.7673 | 5.9 | 5.9 | -0.86 (-12.72%) | 22,607 |
9 Oct 2018 | USD | 6.66 | 6.8 | 6.55 | 6.76 | 6.76 | -0.09 (-1.31%) | 9,044 |
8 Oct 2018 | USD | 7.38 | 7.38 | 6.5 | 6.85 | 6.85 | -0.43 (-5.91%) | 38,069 |
5 Oct 2018 | USD | 7.46 | 7.69 | 6.3501 | 7.28 | 7.28 | -0.17 (-2.28%) | 52,873 |
4 Oct 2018 | USD | 7.72 | 7.75 | 7.45 | 7.45 | 7.45 | -0.14 (-1.84%) | 15,784 |
3 Oct 2018 | USD | 7.6 | 7.61 | 7.45 | 7.59 | 7.59 | +0.01 (+0.13%) | 78,779 |
2 Oct 2018 | USD | 7.61 | 7.694 | 7.25 | 7.58 | 7.58 | -0.03 (-0.39%) | 43,727 |
1 Oct 2018 | USD | 7.75 | 7.8654 | 7.47 | 7.61 | 7.61 | -0.05 (-0.65%) | 24,733 |
28 Sep 2018 | USD | 8.51 | 8.51 | 7.66 | 7.66 | 7.66 | -0.08 (-1.03%) | 16,427 |
27 Sep 2018 | USD | 7.8 | 7.83 | 7.57 | 7.74 | 7.74 | 0.0 (0.0%) | 14,775 |
26 Sep 2018 | USD | 7.73 | 7.79 | 7.557 | 7.74 | 7.74 | +0.03 (+0.39%) | 12,595 |
25 Sep 2018 | USD | 7.65 | 7.78 | 7.61 | 7.71 | 7.71 | +0.11 (+1.45%) | 26,864 |
24 Sep 2018 | USD | 7.53 | 7.6999 | 7.45 | 7.6 | 7.6 | +0.06 (+0.80%) | 60,903 |
21 Sep 2018 | USD | 7.54 | 7.7614 | 7.47 | 7.54 | 7.54 | +0.03 (+0.40%) | 34,641 |
20 Sep 2018 | USD | 7.62 | 7.98 | 7.51 | 7.51 | 7.51 | -0.08 (-1.05%) | 41,447 |
19 Sep 2018 | USD | 8.05 | 8.17 | 7.59 | 7.59 | 7.59 | -0.47 (-5.83%) | 23,395 |
18 Sep 2018 | USD | 8.12 | 8.2839 | 8 | 8.06 | 8.06 | -0.03 (-0.37%) | 7,555 |
17 Sep 2018 | USD | 8.29 | 8.38 | 8.07 | 8.09 | 8.09 | -0.16 (-1.94%) | 23,147 |
14 Sep 2018 | USD | 8.05 | 8.4733 | 8.01 | 8.25 | 8.25 | +0.1 (+1.23%) | 82,135 |
13 Sep 2018 | USD | 8.6697 | 8.6697 | 7.82 | 8.15 | 8.15 | -0.51 (-5.89%) | 28,332 |