Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 8.94 | 8.94 | 8.75 | 8.86 | 8.86 | +0.13 (+1.49%) | 68,008 |
11 Dec 2018 | USD | 8.83 | 8.83 | 8.68 | 8.73 | 8.73 | +0.005 (+0.06%) | 41,977 |
10 Dec 2018 | USD | 8.67 | 8.74 | 8.6 | 8.725 | 8.725 | +0.005 (+0.06%) | 87,560 |
7 Dec 2018 | USD | 8.91 | 8.94 | 8.72 | 8.72 | 8.72 | -0.21 (-2.35%) | 48,230 |
6 Dec 2018 | USD | 8.8 | 8.93 | 8.7131 | 8.93 | 8.93 | -0.04 (-0.45%) | 351,649 |
4 Dec 2018 | USD | 9.11 | 9.11 | 8.93 | 8.97 | 8.97 | -0.12 (-1.32%) | 171,539 |
3 Dec 2018 | USD | 9.08 | 9.1 | 9.01 | 9.09 | 9.09 | +0.1 (+1.11%) | 122,383 |
30 Nov 2018 | USD | 8.94 | 9 | 8.9221 | 8.99 | 8.99 | -0.01 (-0.11%) | 242,360 |
29 Nov 2018 | USD | 9.02 | 9.02 | 8.93 | 9 | 9 | -0.03 (-0.33%) | 32,993 |
28 Nov 2018 | USD | 8.9 | 9.03 | 8.8797 | 9.03 | 9.03 | +0.18 (+2.03%) | 63,369 |
27 Nov 2018 | USD | 8.7 | 8.85 | 8.7 | 8.85 | 8.85 | +0.15 (+1.72%) | 60,328 |
26 Nov 2018 | USD | 8.67 | 8.75 | 8.67 | 8.7 | 8.7 | +0.06 (+0.69%) | 76,081 |
23 Nov 2018 | USD | 8.6 | 8.6499 | 8.57 | 8.64 | 8.64 | -0.01 (-0.12%) | 15,505 |
22 Nov 2018 | USD | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 8.56 | 8.67 | 8.56 | 8.65 | 8.65 | +0.16 (+1.88%) | 32,958 |
20 Nov 2018 | USD | 8.55 | 8.56 | 8.4586 | 8.49 | 8.49 | -0.14 (-1.62%) | 38,723 |
19 Nov 2018 | USD | 8.72 | 8.72 | 8.61 | 8.63 | 8.63 | -0.09 (-1.03%) | 125,015 |
16 Nov 2018 | USD | 8.64 | 8.74 | 8.62 | 8.72 | 8.72 | +0.06 (+0.69%) | 75,129 |
15 Nov 2018 | USD | 8.57 | 8.7 | 8.53 | 8.66 | 8.66 | +0.06 (+0.70%) | 58,320 |
14 Nov 2018 | USD | 8.66 | 8.698 | 8.5679 | 8.6 | 8.6 | -0.02 (-0.23%) | 23,713 |
13 Nov 2018 | USD | 8.63 | 8.6799 | 8.5973 | 8.62 | 8.62 | 0.0 (0.0%) | 35,684 |
12 Nov 2018 | USD | 8.67 | 8.708 | 8.61 | 8.62 | 8.62 | -0.03 (-0.35%) | 58,402 |
9 Nov 2018 | USD | 8.7 | 8.7 | 8.6 | 8.65 | 8.65 | -0.08 (-0.92%) | 85,110 |
8 Nov 2018 | USD | 8.79 | 8.8499 | 8.7 | 8.73 | 8.73 | -0.06 (-0.68%) | 50,730 |
7 Nov 2018 | USD | 8.7 | 8.79 | 8.67 | 8.79 | 8.79 | +0.24 (+2.81%) | 67,250 |
6 Nov 2018 | USD | 8.51 | 8.56 | 8.51 | 8.55 | 8.55 | +0.09 (+1.06%) | 66,093 |
5 Nov 2018 | USD | 8.41 | 8.48 | 8.41 | 8.46 | 8.46 | +0.12 (+1.44%) | 65,271 |
2 Nov 2018 | USD | 8.42 | 8.429 | 8.26 | 8.34 | 8.34 | 0.0 (0.0%) | 64,331 |
1 Nov 2018 | USD | 8.21 | 8.36 | 8.21 | 8.34 | 8.34 | +0.23 (+2.84%) | 326,705 |
31 Oct 2018 | USD | 8.09 | 8.14 | 8.08 | 8.11 | 8.11 | +0.095 (+1.19%) | 86,380 |