Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | USD | 8.94 | 9.54 | 8.94 | 9.03 | 9.03 | +0.11 (+1.23%) | 2,545,882 |
18 Dec 2018 | USD | 8.46 | 9.01 | 8.46 | 8.92 | 8.92 | +0.51 (+6.06%) | 2,684,782 |
17 Dec 2018 | USD | 8.65 | 8.82 | 8.3 | 8.41 | 8.41 | -0.25 (-2.89%) | 1,539,185 |
14 Dec 2018 | USD | 8.84 | 8.95 | 8.555 | 8.66 | 8.66 | -0.29 (-3.24%) | 1,503,215 |
13 Dec 2018 | USD | 9.22 | 9.2807 | 8.92 | 8.95 | 8.95 | -0.25 (-2.72%) | 1,499,784 |
12 Dec 2018 | USD | 9.07 | 9.4 | 8.8808 | 9.2 | 9.2 | +0.2 (+2.22%) | 1,277,454 |
11 Dec 2018 | USD | 9.23 | 9.3642 | 8.7 | 9 | 9 | -0.26 (-2.81%) | 1,682,288 |
10 Dec 2018 | USD | 9.3 | 9.62 | 9.17 | 9.26 | 9.26 | +0.26 (+2.89%) | 1,527,638 |
7 Dec 2018 | USD | 9.07 | 9.12 | 8.8562 | 9 | 9 | +0.01 (+0.11%) | 1,485,493 |
6 Dec 2018 | USD | 8.84 | 9.02 | 8.78 | 8.99 | 8.99 | +0.09 (+1.01%) | 1,724,502 |
4 Dec 2018 | USD | 9.28 | 9.3 | 8.81 | 8.9 | 8.9 | -0.39 (-4.20%) | 1,981,786 |
3 Dec 2018 | USD | 9.49 | 9.49 | 9.16 | 9.29 | 9.29 | -0.02 (-0.21%) | 1,005,227 |
30 Nov 2018 | USD | 9.23 | 9.46 | 9.13 | 9.31 | 9.31 | +0.02 (+0.22%) | 1,221,577 |
29 Nov 2018 | USD | 9.28 | 9.38 | 9 | 9.29 | 9.29 | 0.0 (0.0%) | 1,731,767 |
28 Nov 2018 | USD | 9.44 | 9.51 | 9.21 | 9.29 | 9.29 | -0.13 (-1.38%) | 1,776,943 |
27 Nov 2018 | USD | 9.08 | 9.5 | 9.02 | 9.42 | 9.42 | +0.28 (+3.06%) | 1,635,907 |
26 Nov 2018 | USD | 9.28 | 9.52 | 9.06 | 9.14 | 9.14 | 0.0 (0.0%) | 1,279,611 |
23 Nov 2018 | USD | 9.13 | 9.5 | 9.09 | 9.14 | 9.14 | -0.08 (-0.87%) | 675,914 |
22 Nov 2018 | USD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 9.04 | 9.68 | 8.89 | 9.22 | 9.22 | +0.26 (+2.90%) | 1,480,993 |
20 Nov 2018 | USD | 8.9 | 9.0485 | 8.66 | 8.96 | 8.96 | -0.05 (-0.55%) | 1,842,809 |
19 Nov 2018 | USD | 9.39 | 9.6695 | 9 | 9.01 | 9.01 | -0.48 (-5.06%) | 1,700,264 |
16 Nov 2018 | USD | 9.68 | 9.99 | 9.27 | 9.49 | 9.49 | -0.21 (-2.16%) | 1,398,998 |
15 Nov 2018 | USD | 9.48 | 10.13 | 9.43 | 9.7 | 9.7 | +0.26 (+2.75%) | 1,627,052 |
14 Nov 2018 | USD | 9.9 | 10.245 | 9.3838 | 9.44 | 9.44 | -0.36 (-3.67%) | 1,452,732 |
13 Nov 2018 | USD | 9.91 | 10.26 | 9.755 | 9.8 | 9.8 | -0.12 (-1.21%) | 2,310,727 |
12 Nov 2018 | USD | 9.61 | 10.13 | 9.61 | 9.92 | 9.92 | +0.21 (+2.16%) | 3,453,100 |
9 Nov 2018 | USD | 9.26 | 9.95 | 9.21 | 9.71 | 9.71 | +0.3 (+3.19%) | 4,048,434 |
8 Nov 2018 | USD | 9 | 9.59 | 8.8062 | 9.41 | 9.41 | +0.25 (+2.73%) | 5,134,974 |
7 Nov 2018 | USD | 9.33 | 9.52 | 8.91 | 9.16 | 9.16 | -0.12 (-1.29%) | 5,813,085 |