Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 9.57 | 9.62 | 9.55 | 9.6101 | 9.6101 | +0.05 (+0.52%) | 236,389 |
29 Jan 2019 | USD | 9.54 | 9.57 | 9.52 | 9.56 | 9.56 | +0.04 (+0.42%) | 169,158 |
28 Jan 2019 | USD | 9.52 | 9.5399 | 9.49 | 9.52 | 9.52 | -0.01 (-0.10%) | 118,984 |
25 Jan 2019 | USD | 9.45 | 9.53 | 9.45 | 9.53 | 9.53 | +0.08 (+0.85%) | 127,257 |
24 Jan 2019 | USD | 9.45 | 9.47 | 9.4277 | 9.45 | 9.45 | 0.0 (0.0%) | 377,615 |
23 Jan 2019 | USD | 9.47 | 9.4885 | 9.45 | 9.45 | 9.45 | -0.02 (-0.21%) | 116,278 |
22 Jan 2019 | USD | 9.59 | 9.59 | 9.47 | 9.47 | 9.47 | -0.11 (-1.15%) | 236,490 |
21 Jan 2019 | USD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 9.6 | 9.61 | 9.57 | 9.58 | 9.58 | -0.02 (-0.21%) | 212,037 |
17 Jan 2019 | USD | 9.55 | 9.6 | 9.54 | 9.6 | 9.6 | +0.05 (+0.52%) | 123,395 |
16 Jan 2019 | USD | 9.56 | 9.57 | 9.5364 | 9.55 | 9.55 | -0.01 (-0.10%) | 95,454 |
15 Jan 2019 | USD | 9.51 | 9.56 | 9.4987 | 9.56 | 9.56 | +0.06 (+0.63%) | 197,324 |
14 Jan 2019 | USD | 9.49 | 9.53 | 9.43 | 9.5 | 9.5 | -0.03 (-0.31%) | 183,310 |
11 Jan 2019 | USD | 9.59 | 9.59 | 9.51 | 9.53 | 9.53 | -0.06 (-0.63%) | 107,750 |
10 Jan 2019 | USD | 9.62 | 9.6254 | 9.57 | 9.59 | 9.59 | -0.02 (-0.21%) | 66,012 |
9 Jan 2019 | USD | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | -0.08 (-0.83%) | 116,228 |
8 Jan 2019 | USD | 9.67 | 9.7 | 9.63 | 9.69 | 9.69 | +0.07 (+0.73%) | 91,476 |
7 Jan 2019 | USD | 9.47 | 9.62 | 9.47 | 9.62 | 9.62 | +0.19 (+2.01%) | 169,426 |
4 Jan 2019 | USD | 9.29 | 9.47 | 9.25 | 9.43 | 9.43 | +0.18 (+1.95%) | 245,371 |
3 Jan 2019 | USD | 9.25 | 9.26 | 9.23 | 9.25 | 9.25 | -0.01 (-0.11%) | 195,881 |
2 Jan 2019 | USD | 9.03 | 9.26 | 9.03 | 9.26 | 9.26 | +0.24 (+2.66%) | 182,868 |
1 Jan 2019 | USD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 9.03 | 9.13 | 9.02 | 9.02 | 9.02 | -0.01 (-0.11%) | 533,714 |
28 Dec 2018 | USD | 8.93 | 9.05 | 8.93 | 9.03 | 9.03 | +0.1 (+1.12%) | 820,517 |
27 Dec 2018 | USD | 8.91 | 8.99 | 8.91 | 8.93 | 8.93 | -0.04 (-0.45%) | 481,947 |
26 Dec 2018 | USD | 8.92 | 9 | 8.83 | 8.97 | 8.97 | +0.15 (+1.70%) | 812,969 |
24 Dec 2018 | USD | 8.75 | 8.88 | 8.73 | 8.82 | 8.82 | +0.08 (+0.92%) | 267,775 |
21 Dec 2018 | USD | 8.8 | 8.805 | 8.69 | 8.74 | 8.74 | -0.03 (-0.34%) | 361,022 |
20 Dec 2018 | USD | 8.93 | 8.938 | 8.7 | 8.77 | 8.77 | -0.19 (-2.12%) | 516,556 |
19 Dec 2018 | USD | 9.02 | 9.11 | 8.96 | 8.96 | 8.96 | -0.08 (-0.88%) | 381,251 |