Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 7.96 | 8.05 | 7.9 | 7.99 | 7.99 | -0.04 (-0.50%) | 90,500 |
14 Jan 2019 | USD | 8.03 | 8.03 | 7.96 | 8.03 | 8.03 | -0.04 (-0.50%) | 73,200 |
11 Jan 2019 | USD | 8.1 | 8.17 | 8.03 | 8.07 | 8.07 | -0.05 (-0.62%) | 71,300 |
10 Jan 2019 | USD | 8.1 | 8.15 | 7.93 | 8.12 | 8.12 | -0.05 (-0.61%) | 93,200 |
9 Jan 2019 | USD | 7.98 | 8.17 | 7.98 | 8.17 | 8.17 | +0.23 (+2.90%) | 132,900 |
8 Jan 2019 | USD | 7.9 | 7.94 | 7.82 | 7.94 | 7.94 | +0.12 (+1.53%) | 71,200 |
7 Jan 2019 | USD | 7.64 | 7.83 | 7.64 | 7.82 | 7.82 | +0.2 (+2.62%) | 84,800 |
4 Jan 2019 | USD | 7.46 | 7.66 | 7.46 | 7.62 | 7.62 | +0.22 (+2.97%) | 111,200 |
3 Jan 2019 | USD | 7.55 | 7.59 | 7.4 | 7.4 | 7.4 | -0.21 (-2.76%) | 98,100 |
2 Jan 2019 | USD | 7.38 | 7.62 | 7.37 | 7.61 | 7.61 | +0.16 (+2.15%) | 91,500 |
1 Jan 2019 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7.51 | 7.58 | 7.41 | 7.45 | 7.45 | +0.02 (+0.27%) | 182,800 |
28 Dec 2018 | USD | 7.45 | 7.5 | 7.32 | 7.43 | 7.43 | +0.05 (+0.68%) | 148,200 |
27 Dec 2018 | USD | 7.37 | 7.39 | 7.25 | 7.38 | 7.38 | -0.03 (-0.40%) | 137,700 |
26 Dec 2018 | USD | 7.3 | 7.44 | 7.16 | 7.41 | 7.41 | +0.16 (+2.21%) | 203,300 |
24 Dec 2018 | USD | 7.16 | 7.31 | 7.16 | 7.25 | 7.25 | -0.02 (-0.28%) | 83,700 |
21 Dec 2018 | USD | 7.37 | 7.46 | 7.26 | 7.27 | 7.27 | -0.13 (-1.76%) | 173,200 |
20 Dec 2018 | USD | 7.66 | 7.69 | 7.36 | 7.4 | 7.4 | -0.3 (-3.90%) | 147,600 |
19 Dec 2018 | USD | 7.74 | 7.9 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 175,878 |
18 Dec 2018 | USD | 7.85 | 7.95 | 7.75 | 7.75 | 7.75 | -0.16 (-2.02%) | 177,371 |
17 Dec 2018 | USD | 8.02 | 8.11 | 7.87 | 7.91 | 7.91 | -0.16 (-1.98%) | 105,105 |
14 Dec 2018 | USD | 8.1 | 8.13 | 8.05 | 8.07 | 8.07 | -0.05 (-0.62%) | 50,700 |
13 Dec 2018 | USD | 8.18 | 8.2032 | 8.12 | 8.12 | 8.12 | -0.03 (-0.37%) | 66,609 |
12 Dec 2018 | USD | 8.17 | 8.2473 | 8.1405 | 8.15 | 8.15 | +0.07 (+0.87%) | 117,217 |
11 Dec 2018 | USD | 8.19 | 8.2 | 8.08 | 8.08 | 8.08 | -0.05 (-0.62%) | 132,611 |
10 Dec 2018 | USD | 8.13 | 8.135 | 8 | 8.13 | 8.13 | 0.0 (0.0%) | 96,811 |
7 Dec 2018 | USD | 8.21 | 8.28 | 8.09 | 8.13 | 8.13 | -0.12 (-1.45%) | 104,728 |
6 Dec 2018 | USD | 8.21 | 8.28 | 8.08 | 8.25 | 8.25 | -0.17 (-2.02%) | 136,394 |
4 Dec 2018 | USD | 8.52 | 8.52 | 8.2164 | 8.42 | 8.42 | -0.17 (-1.98%) | 80,439 |
3 Dec 2018 | USD | 8.52 | 8.6 | 8.52 | 8.59 | 8.59 | +0.17 (+2.02%) | 65,996 |