Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 7.15 | 7.28 | 7.15 | 7.225 | 7.225 | +0.035 (+0.49%) | 151,946 |
17 Jan 2019 | USD | 7.13 | 7.245 | 7.07 | 7.19 | 7.19 | +0.05 (+0.70%) | 150,405 |
16 Jan 2019 | USD | 6.975 | 7.145 | 6.975 | 7.14 | 7.14 | +0.205 (+2.96%) | 187,010 |
15 Jan 2019 | USD | 6.895 | 7.05 | 6.895 | 6.935 | 6.935 | +0.04 (+0.58%) | 155,417 |
14 Jan 2019 | USD | 6.9 | 6.96 | 6.84 | 6.895 | 6.895 | -0.005 (-0.07%) | 202,228 |
11 Jan 2019 | USD | 6.87 | 6.97 | 6.84 | 6.9 | 6.9 | +0.085 (+1.25%) | 277,665 |
10 Jan 2019 | USD | 7.12 | 7.215 | 6.81 | 6.815 | 6.815 | -0.455 (-6.26%) | 707,972 |
9 Jan 2019 | USD | 7.43 | 7.56 | 7.225 | 7.27 | 7.27 | -0.115 (-1.56%) | 171,093 |
8 Jan 2019 | USD | 7.33 | 7.525 | 7.3 | 7.385 | 7.385 | +0.055 (+0.75%) | 178,343 |
7 Jan 2019 | USD | 7.12 | 7.36 | 7.12 | 7.33 | 7.33 | +0.225 (+3.17%) | 151,121 |
4 Jan 2019 | USD | 7.07 | 7.195 | 7.05 | 7.105 | 7.105 | +0.04 (+0.57%) | 118,268 |
3 Jan 2019 | USD | 7.025 | 7.26 | 7.025 | 7.065 | 7.065 | 0.0 (0.0%) | 144,708 |
2 Jan 2019 | USD | 7.07 | 7.18 | 7 | 7.065 | 7.065 | -0.02 (-0.28%) | 161,367 |
1 Jan 2019 | USD | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 6.835 | 7.1 | 6.835 | 7.085 | 7.085 | +0.23 (+3.36%) | 262,350 |
27 Dec 2018 | USD | 7.07 | 7.15 | 6.825 | 6.855 | 6.855 | -0.215 (-3.04%) | 245,223 |
26 Dec 2018 | USD | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.0 (0.0%) | 0 |
21 Dec 2018 | USD | 6.95 | 7.105 | 6.92 | 7.07 | 7.07 | +0.12 (+1.73%) | 216,938 |
20 Dec 2018 | USD | 7.09 | 7.14 | 6.92 | 6.95 | 6.95 | -0.175 (-2.46%) | 221,649 |
19 Dec 2018 | USD | 7.105 | 7.185 | 7.05 | 7.125 | 7.125 | +0.035 (+0.49%) | 137,499 |
18 Dec 2018 | USD | 7.045 | 7.155 | 6.945 | 7.09 | 7.09 | +0.085 (+1.21%) | 172,093 |
17 Dec 2018 | USD | 7.135 | 7.155 | 6.95 | 7.005 | 7.005 | -0.125 (-1.75%) | 266,823 |
14 Dec 2018 | USD | 7.175 | 7.175 | 7.095 | 7.13 | 7.13 | -0.06 (-0.83%) | 184,138 |
13 Dec 2018 | USD | 7.215 | 7.295 | 7.135 | 7.19 | 7.19 | 0.0 (0.0%) | 160,320 |
12 Dec 2018 | USD | 7.14 | 7.23 | 7.01 | 7.19 | 7.19 | +0.05 (+0.70%) | 250,418 |
11 Dec 2018 | USD | 6.9 | 7.21 | 6.9 | 7.14 | 7.14 | +0.24 (+3.48%) | 296,771 |
10 Dec 2018 | USD | 7.19 | 7.42 | 6.9 | 6.9 | 6.9 | -0.29 (-4.03%) | 360,365 |
7 Dec 2018 | USD | 7.15 | 7.33 | 7.12 | 7.19 | 7.19 | +0.03 (+0.42%) | 259,994 |
6 Dec 2018 | USD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.005 (-0.07%) | 0 |