Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | USD | 6.2 | 6.25 | 5.73 | 5.86 | 5.86 | -0.42 (-6.69%) | 2,464,000 |
29 Nov 2018 | USD | 6.42 | 6.51 | 6.2 | 6.28 | 6.28 | -0.14 (-2.18%) | 1,168,900 |
28 Nov 2018 | USD | 6.45 | 6.65 | 6.35 | 6.42 | 6.42 | -0.08 (-1.23%) | 914,800 |
27 Nov 2018 | USD | 6.38 | 6.59 | 6.38 | 6.5 | 6.5 | +0.06 (+0.93%) | 695,100 |
26 Nov 2018 | USD | 6.61 | 6.8 | 6.36 | 6.44 | 6.44 | -0.19 (-2.87%) | 1,009,400 |
23 Nov 2018 | USD | 6.64 | 6.73 | 6.4 | 6.63 | 6.63 | -0.17 (-2.50%) | 594,600 |
22 Nov 2018 | USD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 7.03 | 7.04 | 6.76 | 6.8 | 6.8 | -0.1 (-1.45%) | 669,100 |
20 Nov 2018 | USD | 7.01 | 7.03 | 6.58 | 6.9 | 6.9 | -0.24 (-3.36%) | 1,161,600 |
19 Nov 2018 | USD | 7.4 | 7.46 | 6.89 | 7.14 | 7.14 | -0.36 (-4.80%) | 1,596,800 |
16 Nov 2018 | USD | 7.56 | 7.78 | 7.36 | 7.5 | 7.5 | -0.26 (-3.35%) | 1,826,500 |
15 Nov 2018 | USD | 7.16 | 8.1 | 7.08 | 7.76 | 7.76 | +0.52 (+7.18%) | 3,174,700 |
14 Nov 2018 | USD | 6.45 | 7.25 | 6.33 | 7.24 | 7.24 | +0.89 (+14.02%) | 2,901,500 |
13 Nov 2018 | USD | 6.25 | 6.59 | 6.15 | 6.35 | 6.35 | +0.14 (+2.25%) | 1,959,400 |
12 Nov 2018 | USD | 6.5 | 6.74 | 6.15 | 6.21 | 6.21 | -0.26 (-4.02%) | 1,987,200 |
9 Nov 2018 | USD | 6.29 | 6.66 | 6.13 | 6.47 | 6.47 | +0.2 (+3.19%) | 2,297,400 |
8 Nov 2018 | USD | 6.2 | 6.47 | 6.2 | 6.27 | 6.27 | +0.06 (+0.97%) | 1,994,500 |
7 Nov 2018 | USD | 6.37 | 6.6 | 6.17 | 6.21 | 6.21 | -0.15 (-2.36%) | 1,591,800 |
6 Nov 2018 | USD | 6.23 | 6.55 | 6.13 | 6.36 | 6.36 | +0.16 (+2.58%) | 2,166,500 |
5 Nov 2018 | USD | 6.83 | 6.87 | 6.19 | 6.2 | 6.2 | -0.65 (-9.49%) | 3,585,900 |
2 Nov 2018 | USD | 7.3 | 7.36 | 6.71 | 6.85 | 6.85 | -0.66 (-8.79%) | 3,679,700 |
1 Nov 2018 | USD | 7.61 | 7.77 | 7.47 | 7.51 | 7.51 | -0.02 (-0.27%) | 1,588,100 |
31 Oct 2018 | USD | 7.95 | 7.95 | 7.02 | 7.53 | 7.53 | -0.5 (-6.23%) | 2,655,700 |
30 Oct 2018 | USD | 7.97 | 8.2 | 7.64 | 8.03 | 8.03 | +0.1 (+1.26%) | 1,452,000 |
29 Oct 2018 | USD | 8.6 | 8.7 | 7.85 | 7.93 | 7.93 | -0.47 (-5.60%) | 1,389,000 |
26 Oct 2018 | USD | 7.66 | 8.43 | 7.57 | 8.4 | 8.4 | +0.67 (+8.67%) | 1,906,700 |
25 Oct 2018 | USD | 7.84 | 8.03 | 7.69 | 7.73 | 7.73 | +0.02 (+0.26%) | 1,939,700 |
24 Oct 2018 | USD | 7.5 | 8.02 | 7.5 | 7.71 | 7.71 | +0.21 (+2.80%) | 2,083,000 |
23 Oct 2018 | USD | 7.87 | 7.92 | 7.35 | 7.5 | 7.5 | -0.8 (-9.64%) | 4,537,800 |
22 Oct 2018 | USD | 8.17 | 8.64 | 7.91 | 8.3 | 8.3 | -0.45 (-5.14%) | 5,773,400 |