Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2019 | USD | 9.692 | 9.87 | 9.57 | 9.794 | 9.794 | +0.178 (+1.85%) | 529,419 |
15 Feb 2019 | USD | 9.474 | 9.698 | 9.474 | 9.616 | 9.616 | +0.098 (+1.03%) | 408,128 |
14 Feb 2019 | USD | 9.5 | 9.58 | 9.404 | 9.518 | 9.518 | +0.14 (+1.49%) | 468,125 |
13 Feb 2019 | USD | 9.3 | 9.49 | 9.264 | 9.378 | 9.378 | +0.102 (+1.10%) | 555,864 |
12 Feb 2019 | USD | 9.25 | 9.4 | 9.11 | 9.276 | 9.276 | +0.13 (+1.42%) | 685,991 |
11 Feb 2019 | USD | 8.96 | 9.212 | 8.96 | 9.146 | 9.146 | +0.212 (+2.37%) | 541,370 |
8 Feb 2019 | USD | 9.072 | 9.254 | 8.816 | 8.934 | 8.934 | -0.192 (-2.10%) | 780,473 |
7 Feb 2019 | USD | 9.394 | 9.422 | 9.118 | 9.126 | 9.126 | -0.336 (-3.55%) | 1,004,771 |
6 Feb 2019 | USD | 9.546 | 9.622 | 9.328 | 9.462 | 9.462 | -0.152 (-1.58%) | 843,295 |
5 Feb 2019 | USD | 9.762 | 9.812 | 9.538 | 9.614 | 9.614 | -0.054 (-0.56%) | 718,495 |
4 Feb 2019 | USD | 9.55 | 9.758 | 9.54 | 9.668 | 9.668 | +0.18 (+1.90%) | 772,885 |
1 Feb 2019 | USD | 9.66 | 9.66 | 9.32 | 9.488 | 9.488 | -0.146 (-1.52%) | 730,642 |
31 Jan 2019 | USD | 9.49 | 9.78 | 9.458 | 9.634 | 9.634 | +0.278 (+2.97%) | 1,247,076 |
30 Jan 2019 | USD | 9.224 | 9.43 | 9.22 | 9.356 | 9.356 | +0.172 (+1.87%) | 635,861 |
29 Jan 2019 | USD | 9.09 | 9.328 | 9.032 | 9.184 | 9.184 | +0.088 (+0.97%) | 788,243 |
28 Jan 2019 | USD | 9.138 | 9.328 | 9.066 | 9.096 | 9.096 | -0.026 (-0.29%) | 737,319 |
25 Jan 2019 | USD | 8.998 | 9.214 | 8.99 | 9.122 | 9.122 | +0.224 (+2.52%) | 810,755 |
24 Jan 2019 | USD | 8.842 | 8.958 | 8.74 | 8.898 | 8.898 | +0.056 (+0.63%) | 812,741 |
23 Jan 2019 | USD | 8.8 | 9.12 | 8.748 | 8.842 | 8.842 | -0.034 (-0.38%) | 783,496 |
22 Jan 2019 | USD | 9.004 | 9.086 | 8.814 | 8.876 | 8.876 | -0.228 (-2.50%) | 617,275 |
21 Jan 2019 | USD | 9.198 | 9.264 | 9.06 | 9.104 | 9.104 | -0.024 (-0.26%) | 324,064 |
18 Jan 2019 | USD | 9.276 | 9.3 | 9.064 | 9.128 | 9.128 | +0.008 (+0.09%) | 925,888 |
17 Jan 2019 | USD | 9.188 | 9.284 | 9.062 | 9.12 | 9.12 | -0.156 (-1.68%) | 422,282 |
16 Jan 2019 | USD | 9.168 | 9.276 | 8.924 | 9.276 | 9.276 | +0.196 (+2.16%) | 734,985 |
15 Jan 2019 | USD | 9.342 | 9.388 | 8.902 | 9.08 | 9.08 | -0.242 (-2.60%) | 1,188,978 |
14 Jan 2019 | USD | 9.25 | 9.396 | 9.11 | 9.322 | 9.322 | -0.032 (-0.34%) | 715,855 |
11 Jan 2019 | USD | 9.486 | 9.65 | 9.25 | 9.354 | 9.354 | -0.032 (-0.34%) | 942,320 |
10 Jan 2019 | USD | 9.3 | 9.58 | 9.1 | 9.386 | 9.386 | +0.114 (+1.23%) | 1,514,275 |
9 Jan 2019 | USD | 8.708 | 9.386 | 8.604 | 9.272 | 9.272 | +0.634 (+7.34%) | 2,030,409 |
8 Jan 2019 | USD | 8.39 | 8.83 | 8.304 | 8.638 | 8.638 | +0.288 (+3.45%) | 1,927,635 |