Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 7.5 | 7.54 | 7.33 | 7.54 | 7.54 | -0.095 (-1.24%) | 2,162 |
7 Dec 2018 | USD | 7.635 | 7.76 | 7.51 | 7.635 | 7.635 | +0.045 (+0.59%) | 17 |
6 Dec 2018 | USD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.24 (-3.07%) | 325 |
4 Dec 2018 | USD | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | +0.16 (+2.09%) | 259 |
3 Dec 2018 | USD | 7.75 | 7.77 | 7.67 | 7.67 | 7.67 | -0.035 (-0.45%) | 6,026 |
30 Nov 2018 | USD | 7.57 | 7.705 | 7.57 | 7.705 | 7.705 | -0.045 (-0.58%) | 337 |
29 Nov 2018 | USD | 7.85 | 7.878 | 7.75 | 7.75 | 7.75 | -0.446 (-5.44%) | 1,494 |
28 Nov 2018 | USD | 7.99 | 8.2 | 7.94 | 8.196 | 8.196 | +0.396 (+5.08%) | 6,083 |
27 Nov 2018 | USD | 7.95 | 7.95 | 7.8 | 7.8 | 7.8 | -0.27 (-3.35%) | 922 |
26 Nov 2018 | USD | 8.26 | 8.26 | 8.07 | 8.07 | 8.07 | -0.23 (-2.77%) | 1,095 |
23 Nov 2018 | USD | 8.21 | 8.3 | 8.21 | 8.3 | 8.3 | +0.06 (+0.73%) | 4,782 |
22 Nov 2018 | USD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 8.22 | 8.3 | 8.175 | 8.24 | 8.24 | -0.03 (-0.36%) | 985 |
20 Nov 2018 | USD | 8.15 | 8.27 | 8.05 | 8.27 | 8.27 | -0.022 (-0.27%) | 2,964 |
19 Nov 2018 | USD | 8.3 | 8.3 | 8.292 | 8.292 | 8.292 | -0.188 (-2.22%) | 439 |
16 Nov 2018 | USD | 8.39 | 8.6 | 8.39 | 8.48 | 8.48 | +0.19 (+2.29%) | 1,293 |
15 Nov 2018 | USD | 8.33 | 8.33 | 8.11 | 8.29 | 8.29 | -0.365 (-4.22%) | 2,936 |
14 Nov 2018 | USD | 8.61 | 8.79 | 8.54 | 8.655 | 8.655 | +0.585 (+7.25%) | 60,125 |
13 Nov 2018 | USD | 8.195 | 8.206 | 8.07 | 8.07 | 8.07 | +0.01 (+0.12%) | 3,070 |
12 Nov 2018 | USD | 7.83 | 8.06 | 7.83 | 8.06 | 8.06 | +0.097 (+1.22%) | 3,354 |
9 Nov 2018 | USD | 7.963 | 7.963 | 7.963 | 7.963 | 7.963 | -0.277 (-3.36%) | 177 |
8 Nov 2018 | USD | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | -0.15 (-1.79%) | 394 |
7 Nov 2018 | USD | 8.39 | 8.4 | 8.39 | 8.39 | 8.39 | +0.33 (+4.09%) | 9,310 |
6 Nov 2018 | USD | 8.29 | 8.29 | 8.06 | 8.06 | 8.06 | -0.12 (-1.47%) | 3,614 |
5 Nov 2018 | USD | 8.23 | 8.255 | 8.06 | 8.18 | 8.18 | -0.18 (-2.15%) | 3,645 |
2 Nov 2018 | USD | 8.585 | 8.585 | 8.36 | 8.36 | 8.36 | -0.055 (-0.65%) | 1,739 |
1 Nov 2018 | USD | 8.335 | 8.415 | 8.33 | 8.415 | 8.415 | +0.12 (+1.45%) | 3,071 |
31 Oct 2018 | USD | 8.35 | 8.35 | 8.2 | 8.295 | 8.295 | +0.228 (+2.82%) | 3,018 |
30 Oct 2018 | USD | 7.99 | 8.092 | 7.99 | 8.0675 | 8.0675 | +0.407 (+5.32%) | 2,354 |
29 Oct 2018 | USD | 7.92 | 7.92 | 7.66 | 7.66 | 7.66 | +0.08 (+1.06%) | 1,844 |