Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | USD | 9.09 | 9.11 | 8.98 | 9.04 | 9.04 | -0.05 (-0.55%) | 1,365,700 |
2 Jan 2019 | USD | 8.88 | 9.09 | 8.84 | 9.09 | 9.09 | +0.17 (+1.91%) | 1,633,100 |
1 Jan 2019 | USD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 8.9 | 8.96 | 8.79 | 8.92 | 8.92 | +0.07 (+0.79%) | 601,400 |
28 Dec 2018 | USD | 8.94 | 9.01 | 8.64 | 8.85 | 8.85 | -0.06 (-0.67%) | 1,972,000 |
27 Dec 2018 | USD | 8.73 | 8.91 | 8.68 | 8.91 | 8.91 | +0.12 (+1.37%) | 2,065,100 |
26 Dec 2018 | USD | 8.53 | 8.8 | 8.52 | 8.79 | 8.79 | +0.23 (+2.69%) | 1,073,100 |
24 Dec 2018 | USD | 8.56 | 8.74 | 8.51 | 8.56 | 8.56 | -0.03 (-0.35%) | 468,500 |
21 Dec 2018 | USD | 8.68 | 8.87 | 8.57 | 8.59 | 8.59 | -0.12 (-1.38%) | 1,713,500 |
20 Dec 2018 | USD | 8.82 | 8.96 | 8.68 | 8.71 | 8.71 | 0.0 (0.0%) | 1,830,000 |
19 Dec 2018 | USD | 8.84 | 9.01 | 8.67 | 8.71 | 8.71 | -0.12 (-1.36%) | 1,540,400 |
18 Dec 2018 | USD | 8.83 | 8.98 | 8.79 | 8.83 | 8.83 | +0.01 (+0.11%) | 1,509,300 |
17 Dec 2018 | USD | 8.91 | 8.95 | 8.7 | 8.82 | 8.82 | -0.05 (-0.56%) | 2,104,200 |
14 Dec 2018 | USD | 8.76 | 8.94 | 8.76 | 8.87 | 8.87 | +0.02 (+0.23%) | 814,100 |
13 Dec 2018 | USD | 8.78 | 8.95 | 8.74 | 8.85 | 8.85 | +0.06 (+0.68%) | 1,732,000 |
12 Dec 2018 | USD | 8.75 | 8.89 | 8.7 | 8.79 | 8.79 | +0.16 (+1.85%) | 1,241,000 |
11 Dec 2018 | USD | 8.75 | 8.77 | 8.6 | 8.63 | 8.63 | -0.04 (-0.46%) | 809,600 |
10 Dec 2018 | USD | 8.68 | 8.69 | 8.54 | 8.67 | 8.67 | -0.02 (-0.23%) | 1,193,400 |
7 Dec 2018 | USD | 8.93 | 8.99 | 8.69 | 8.69 | 8.69 | -0.22 (-2.47%) | 888,700 |
6 Dec 2018 | USD | 8.57 | 8.93 | 8.57 | 8.91 | 8.91 | +0.21 (+2.41%) | 1,123,200 |
4 Dec 2018 | USD | 8.76 | 8.81 | 8.65 | 8.7 | 8.7 | -0.06 (-0.68%) | 2,384,500 |
3 Dec 2018 | USD | 8.83 | 8.96 | 8.7 | 8.76 | 8.76 | +0.08 (+0.92%) | 1,508,300 |
30 Nov 2018 | USD | 8.81 | 8.84 | 8.68 | 8.68 | 8.68 | -0.13 (-1.48%) | 1,636,700 |
29 Nov 2018 | USD | 8.7 | 8.85 | 8.7 | 8.81 | 8.81 | +0.12 (+1.38%) | 1,201,600 |
28 Nov 2018 | USD | 8.52 | 8.72 | 8.49 | 8.69 | 8.69 | +0.21 (+2.48%) | 1,930,900 |
27 Nov 2018 | USD | 8.27 | 8.58 | 8.25 | 8.48 | 8.48 | +0.2 (+2.42%) | 2,574,600 |
26 Nov 2018 | USD | 8.32 | 8.36 | 8.25 | 8.28 | 8.28 | -0.02 (-0.24%) | 820,000 |
23 Nov 2018 | USD | 8.25 | 8.36 | 8.17 | 8.3 | 8.3 | -0.03 (-0.36%) | 1,307,200 |
22 Nov 2018 | USD | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 8.28 | 8.39 | 8.22 | 8.33 | 8.33 | +0.15 (+1.83%) | 1,049,700 |