Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 8.25 | 8.4 | 8 | 8.4 | 8.4 | -0.025 (-0.30%) | 140,166 |
23 Oct 2018 | USD | 8.5 | 8.5 | 8.25 | 8.425 | 8.425 | -0.3 (-3.44%) | 88,728 |
22 Oct 2018 | USD | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | +0.125 (+1.45%) | 0 |
19 Oct 2018 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.125 (-1.43%) | 15,000 |
18 Oct 2018 | USD | 8.95 | 8.95 | 8.725 | 8.725 | 8.725 | +0.075 (+0.87%) | 550 |
17 Oct 2018 | USD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.4 (+4.85%) | 0 |
16 Oct 2018 | USD | 8.25 | 8.25 | 8.175 | 8.25 | 8.25 | +0.125 (+1.54%) | 54,921 |
15 Oct 2018 | USD | 8.3 | 8.3 | 8.125 | 8.125 | 8.125 | -0.4 (-4.69%) | 30,000 |
12 Oct 2018 | USD | 8.7 | 8.725 | 8.4 | 8.525 | 8.525 | -0.02 (-0.23%) | 160,000 |
11 Oct 2018 | USD | 8.5 | 8.545 | 8.5 | 8.545 | 8.545 | -0.13 (-1.50%) | 30,300 |
10 Oct 2018 | USD | 8.905 | 8.905 | 8.675 | 8.675 | 8.675 | +0.05 (+0.58%) | 523,250 |
9 Oct 2018 | USD | 9.45 | 9.45 | 8.625 | 8.625 | 8.625 | -0.9 (-9.45%) | 109,361 |
8 Oct 2018 | USD | 9.4 | 9.55 | 9.4 | 9.525 | 9.525 | +0.146 (+1.56%) | 572,685 |
5 Oct 2018 | USD | 9.3 | 9.3787 | 9.219 | 9.3787 | 9.3787 | -0.146 (-1.54%) | 59,924 |
4 Oct 2018 | USD | 9.5 | 9.595 | 9.4501 | 9.525 | 9.525 | -0.125 (-1.30%) | 36,126 |
3 Oct 2018 | USD | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -0.125 (-1.28%) | 111,608 |
2 Oct 2018 | USD | 9.95 | 9.95 | 9.6 | 9.775 | 9.775 | +0.175 (+1.82%) | 391,743 |
1 Oct 2018 | USD | 9.95 | 9.95 | 9.25 | 9.6 | 9.6 | +0.34 (+3.67%) | 20,607 |
28 Sep 2018 | USD | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.29 (-3.04%) | 21,599 |
27 Sep 2018 | USD | 9.4 | 9.9193 | 8.7 | 9.55 | 9.55 | -0.85 (-8.17%) | 1,803,971 |
26 Sep 2018 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | -0.05 (-0.48%) | 0 |
25 Sep 2018 | USD | 10.7 | 10.7 | 10.42 | 10.45 | 10.45 | -0.05 (-0.48%) | 74,509 |
24 Sep 2018 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 1,902 |
21 Sep 2018 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | +0.2 (+1.90%) | 0 |
20 Sep 2018 | USD | 10.5 | 10.5 | 10.44 | 10.5 | 10.5 | +0.05 (+0.48%) | 79,449 |
19 Sep 2018 | USD | 10.4 | 10.5 | 10.4 | 10.45 | 10.45 | -0.05 (-0.48%) | 80,779 |
18 Sep 2018 | USD | 10.5 | 10.5 | 10.39 | 10.5 | 10.5 | +0.15 (+1.45%) | 22,124 |
17 Sep 2018 | USD | 10.3 | 10.425 | 10.15 | 10.35 | 10.35 | -0.05 (-0.48%) | 133,849 |
14 Sep 2018 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
13 Sep 2018 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | +0.205 (+2.01%) | 0 |