Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 8.86 | 10.15 | 8.71 | 10.02 | 3,757.5 | +1.22 (+13.86%) | 16,582 |
24 Jan 2019 | USD | 8.95 | 9.3 | 8.76 | 8.8 | 3,300 | -0.13 (-1.46%) | 8,359 |
23 Jan 2019 | USD | 8.75 | 9.1 | 8.47 | 8.93 | 3,348.75 | +0.2 (+2.29%) | 12,139 |
22 Jan 2019 | USD | 8.8 | 8.97 | 8.55 | 8.73 | 3,273.75 | -0.13 (-1.47%) | 9,271 |
21 Jan 2019 | USD | 8.86 | 8.86 | 8.86 | 8.86 | 3,322.5 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 8.75 | 9.47 | 8.73 | 8.86 | 3,322.5 | +0.3 (+3.50%) | 12,845 |
17 Jan 2019 | USD | 8.47 | 8.85 | 8.4 | 8.56 | 3,210 | +0.06 (+0.71%) | 7,658 |
16 Jan 2019 | USD | 8.9 | 9.15 | 8.455 | 8.5 | 3,187.5 | -0.42 (-4.71%) | 11,874 |
15 Jan 2019 | USD | 8.76 | 9.06 | 8.6101 | 8.92 | 3,345 | +0.24 (+2.76%) | 7,872 |
14 Jan 2019 | USD | 9.16 | 9.2499 | 8.67 | 8.68 | 3,255 | -0.59 (-6.36%) | 8,546 |
11 Jan 2019 | USD | 9.28 | 9.565 | 8.81 | 9.27 | 3,476.25 | -0.07 (-0.75%) | 11,675 |
10 Jan 2019 | USD | 9.3 | 9.52 | 9.0085 | 9.34 | 3,502.5 | -0.11 (-1.16%) | 5,158 |
9 Jan 2019 | USD | 9.35 | 9.8719 | 8.9 | 9.45 | 3,543.75 | +0.16 (+1.72%) | 11,364 |
8 Jan 2019 | USD | 9.34 | 9.44 | 8.81 | 9.29 | 3,483.75 | 0.0 (0.0%) | 12,690 |
7 Jan 2019 | USD | 9.18 | 9.42 | 8.98 | 9.29 | 3,483.75 | +0.38 (+4.26%) | 11,924 |
4 Jan 2019 | USD | 8.8 | 9.09 | 8.75 | 8.91 | 3,341.25 | +0.27 (+3.13%) | 11,622 |
3 Jan 2019 | USD | 8.53 | 8.84 | 8.36 | 8.64 | 3,240 | +0.13 (+1.53%) | 11,623 |
2 Jan 2019 | USD | 8 | 8.68 | 7.9 | 8.51 | 3,191.25 | +0.3 (+3.65%) | 9,343 |
1 Jan 2019 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 3,078.75 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 8 | 8.25 | 7.85 | 8.21 | 3,078.75 | +0.26 (+3.27%) | 15,338 |
28 Dec 2018 | USD | 7.17 | 8.35 | 6.99 | 7.95 | 2,981.25 | +0.86 (+12.13%) | 31,079 |
27 Dec 2018 | USD | 7.4 | 7.7296 | 6.9 | 7.09 | 2,658.75 | -0.44 (-5.84%) | 30,955 |
26 Dec 2018 | USD | 7.25 | 7.68 | 7.13 | 7.53 | 2,823.75 | +0.32 (+4.44%) | 27,555 |
24 Dec 2018 | USD | 6.81 | 7.53 | 6.47 | 7.21 | 2,703.75 | +0.18 (+2.56%) | 23,129 |
21 Dec 2018 | USD | 7.51 | 7.55 | 6.85 | 7.03 | 2,636.25 | -0.44 (-5.89%) | 29,677 |
20 Dec 2018 | USD | 8.35 | 8.46 | 7.22 | 7.47 | 2,801.25 | -0.86 (-10.32%) | 37,474 |
19 Dec 2018 | USD | 8.31 | 8.76 | 8.03 | 8.33 | 3,123.75 | +0.11 (+1.34%) | 22,369 |
18 Dec 2018 | USD | 8.9 | 9.08 | 8.01 | 8.22 | 3,082.5 | -0.53 (-6.06%) | 20,877 |
17 Dec 2018 | USD | 9.15 | 9.67 | 8.65 | 8.75 | 3,281.25 | -0.38 (-4.16%) | 24,884 |
14 Dec 2018 | USD | 9.63 | 10 | 9 | 9.13 | 3,423.75 | -0.82 (-8.24%) | 57,587 |