Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2018 | USD | 7.17 | 7.6 | 7.15 | 7.6 | 7.6 | +0.125 (+1.67%) | 79,414 |
21 Dec 2018 | USD | 7.41 | 7.6 | 7.41 | 7.475 | 7.475 | -0.18 (-2.35%) | 795,025 |
20 Dec 2018 | USD | 7.56 | 7.745 | 7.54 | 7.655 | 7.655 | -0.01 (-0.13%) | 130,937 |
19 Dec 2018 | USD | 7.6 | 7.665 | 7.565 | 7.665 | 7.665 | +0.085 (+1.12%) | 106,948 |
18 Dec 2018 | USD | 7.64 | 7.64 | 7.525 | 7.58 | 7.58 | -0.06 (-0.79%) | 105,772 |
17 Dec 2018 | USD | 7.78 | 7.78 | 7.56 | 7.64 | 7.64 | -0.105 (-1.36%) | 125,621 |
14 Dec 2018 | USD | 7.605 | 7.78 | 7.605 | 7.745 | 7.745 | -0.1 (-1.27%) | 65,144 |
13 Dec 2018 | USD | 7.605 | 7.87 | 7.605 | 7.845 | 7.845 | +0.06 (+0.77%) | 85,847 |
12 Dec 2018 | USD | 7.485 | 7.785 | 7.485 | 7.785 | 7.785 | +0.13 (+1.70%) | 92,215 |
11 Dec 2018 | USD | 7.65 | 7.68 | 7.545 | 7.655 | 7.655 | +0.025 (+0.33%) | 49,152 |
10 Dec 2018 | USD | 7.5 | 7.65 | 7.5 | 7.63 | 7.63 | -0.04 (-0.52%) | 100,247 |
7 Dec 2018 | USD | 7.55 | 7.765 | 7.55 | 7.67 | 7.67 | +0.01 (+0.13%) | 58,589 |
6 Dec 2018 | USD | 7.8 | 7.805 | 7.645 | 7.66 | 7.66 | -0.165 (-2.11%) | 110,511 |
5 Dec 2018 | USD | 8 | 8 | 7.8 | 7.825 | 7.825 | +0.02 (+0.26%) | 116,003 |
4 Dec 2018 | USD | 7.8 | 7.84 | 7.8 | 7.805 | 7.805 | 0.0 (0.0%) | 151,492 |
3 Dec 2018 | USD | 7.825 | 7.835 | 7.8 | 7.805 | 7.805 | +0.105 (+1.36%) | 57,434 |
30 Nov 2018 | USD | 7.57 | 7.765 | 7.57 | 7.7 | 7.7 | +0.045 (+0.59%) | 190,009 |
29 Nov 2018 | USD | 7.685 | 7.705 | 7.605 | 7.655 | 7.655 | +0.045 (+0.59%) | 122,477 |
28 Nov 2018 | USD | 7.75 | 7.75 | 7.595 | 7.61 | 7.61 | 0.0 (0.0%) | 36,984 |
27 Nov 2018 | USD | 7.655 | 7.68 | 7.6 | 7.61 | 7.61 | -0.015 (-0.20%) | 88,631 |
26 Nov 2018 | USD | 7.465 | 7.625 | 7.465 | 7.625 | 7.625 | +0.09 (+1.19%) | 54,305 |
23 Nov 2018 | USD | 7.53 | 7.55 | 7.455 | 7.535 | 7.535 | +0.01 (+0.13%) | 40,983 |
22 Nov 2018 | USD | 7.5 | 7.61 | 7.5 | 7.525 | 7.525 | -0.025 (-0.33%) | 176,296 |
21 Nov 2018 | USD | 7.52 | 7.6 | 7.5 | 7.55 | 7.55 | +0.05 (+0.67%) | 140,822 |
20 Nov 2018 | USD | 7.65 | 7.65 | 7.41 | 7.5 | 7.5 | -0.155 (-2.02%) | 128,827 |
19 Nov 2018 | USD | 7.695 | 7.745 | 7.645 | 7.655 | 7.655 | -0.09 (-1.16%) | 34,171 |
16 Nov 2018 | USD | 7.7 | 7.785 | 7.67 | 7.745 | 7.745 | 0.0 (0.0%) | 60,464 |
15 Nov 2018 | USD | 7.88 | 7.88 | 7.69 | 7.745 | 7.745 | -0.055 (-0.71%) | 67,784 |
14 Nov 2018 | USD | 7.865 | 7.87 | 7.755 | 7.8 | 7.8 | -0.055 (-0.70%) | 191,913 |
13 Nov 2018 | USD | 7.935 | 7.935 | 7.805 | 7.855 | 7.855 | -0.03 (-0.38%) | 56,687 |