Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | USD | 6.55 | 6.55 | 6.5 | 6.55 | 6.55 | -0.175 (-2.60%) | 65,350 |
4 Dec 2018 | USD | 6.725 | 6.725 | 6.725 | 6.725 | 6.725 | 0.0 (0.0%) | 0 |
3 Dec 2018 | USD | 6.81 | 6.81 | 6.725 | 6.725 | 6.725 | -0.32 (-4.54%) | 1,000 |
30 Nov 2018 | USD | 7 | 7.045 | 6.95 | 7.045 | 7.045 | +0.32 (+4.76%) | 255,547 |
29 Nov 2018 | USD | 7.45 | 7.45 | 6.725 | 6.725 | 6.725 | -0.325 (-4.61%) | 35,415 |
28 Nov 2018 | USD | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.075 (-1.05%) | 0 |
27 Nov 2018 | USD | 7.15 | 7.15 | 7 | 7.125 | 7.125 | -0.275 (-3.72%) | 816,640 |
26 Nov 2018 | USD | 7.85 | 7.85 | 7.1 | 7.4 | 7.4 | -0.175 (-2.31%) | 1,201,264 |
23 Nov 2018 | USD | 7.65 | 7.7296 | 7.31 | 7.575 | 7.575 | +0.075 (+1%) | 787,500 |
22 Nov 2018 | USD | 7.5 | 7.7 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 277,872 |
21 Nov 2018 | USD | 7.9 | 7.9 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 63 |
20 Nov 2018 | USD | 7.9 | 8 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 108,250 |
19 Nov 2018 | USD | 8 | 8 | 7.9 | 7.95 | 7.95 | -0.095 (-1.18%) | 162,000 |
16 Nov 2018 | USD | 8 | 8.045 | 8 | 8.045 | 8.045 | -0.18 (-2.19%) | 44,719 |
15 Nov 2018 | USD | 8.25 | 8.25 | 8.225 | 8.225 | 8.225 | -0.15 (-1.79%) | 25,000 |
14 Nov 2018 | USD | 8.4 | 8.53 | 8.375 | 8.375 | 8.375 | +0.075 (+0.90%) | 195,339 |
13 Nov 2018 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.2 (-2.35%) | 1,000 |
12 Nov 2018 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.092 (-1.08%) | 100,000 |
9 Nov 2018 | USD | 8.41 | 8.5925 | 8.41 | 8.5925 | 8.5925 | -0.107 (-1.24%) | 41,919 |
8 Nov 2018 | USD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.003 (-0.03%) | 0 |
7 Nov 2018 | USD | 8.7025 | 8.7025 | 8.7025 | 8.7025 | 8.7025 | +0.077 (+0.90%) | 5,688 |
6 Nov 2018 | USD | 8.75 | 8.75 | 8.6 | 8.625 | 8.625 | -0.375 (-4.17%) | 130,000 |
5 Nov 2018 | USD | 9 | 9 | 8.9 | 9 | 9 | -0.125 (-1.37%) | 29,171 |
2 Nov 2018 | USD | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | -0.025 (-0.27%) | 29,094 |
1 Nov 2018 | USD | 8.9 | 9.175 | 8.9 | 9.15 | 9.15 | +0.25 (+2.81%) | 66,834 |
31 Oct 2018 | USD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 200,000 |
30 Oct 2018 | USD | 8.9 | 8.9 | 8.65 | 8.9 | 8.9 | +0.425 (+5.01%) | 244,294 |
29 Oct 2018 | USD | 8.25 | 8.7 | 8 | 8.475 | 8.475 | 0.0 (0.0%) | 659,698 |
26 Oct 2018 | USD | 9 | 9.05 | 8.475 | 8.475 | 8.475 | -0.15 (-1.74%) | 810,439 |
25 Oct 2018 | USD | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | +0.225 (+2.68%) | 0 |