Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 7.19 | 7.44 | 6.91 | 7.1 | 7.1 | -0.05 (-0.70%) | 358,519 |
10 Dec 2018 | USD | 7.1 | 7.22 | 6.75 | 7.15 | 7.15 | +0.04 (+0.56%) | 580,266 |
7 Dec 2018 | USD | 7.38 | 7.44 | 7.0726 | 7.11 | 7.11 | -0.24 (-3.27%) | 532,769 |
6 Dec 2018 | USD | 7.34 | 7.7 | 7.25 | 7.35 | 7.35 | -0.09 (-1.21%) | 715,059 |
4 Dec 2018 | USD | 7.92 | 8.09 | 7.39 | 7.44 | 7.44 | -0.5 (-6.30%) | 535,367 |
3 Dec 2018 | USD | 8.28 | 8.28 | 7.85 | 7.94 | 7.94 | -0.16 (-1.98%) | 466,042 |
30 Nov 2018 | USD | 8.14 | 8.25 | 7.9 | 8.1 | 8.1 | -0.04 (-0.49%) | 436,553 |
29 Nov 2018 | USD | 8.11 | 8.4 | 7.87 | 8.14 | 8.14 | -0.03 (-0.37%) | 358,683 |
28 Nov 2018 | USD | 7.46 | 8.18 | 7.3 | 8.17 | 8.17 | +0.76 (+10.26%) | 760,979 |
27 Nov 2018 | USD | 7.46 | 7.63 | 7.04 | 7.41 | 7.41 | -0.09 (-1.20%) | 574,612 |
26 Nov 2018 | USD | 7.6 | 7.7606 | 7.35 | 7.5 | 7.5 | +0.02 (+0.27%) | 394,225 |
23 Nov 2018 | USD | 8.06 | 8.235 | 7.42 | 7.48 | 7.48 | -0.62 (-7.65%) | 415,315 |
22 Nov 2018 | USD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 7.96 | 8.19 | 7.8 | 8.1 | 8.1 | +0.21 (+2.66%) | 471,634 |
20 Nov 2018 | USD | 8.07 | 8.3228 | 7.8 | 7.89 | 7.89 | -0.36 (-4.36%) | 430,813 |
19 Nov 2018 | USD | 8.7 | 8.7 | 8.19 | 8.25 | 8.25 | -0.47 (-5.39%) | 371,167 |
16 Nov 2018 | USD | 8.39 | 8.77 | 8.36 | 8.72 | 8.72 | +0.25 (+2.95%) | 439,525 |
15 Nov 2018 | USD | 8.07 | 8.47 | 8.0001 | 8.47 | 8.47 | +0.38 (+4.70%) | 321,018 |
14 Nov 2018 | USD | 8.5 | 8.58 | 7.96 | 8.09 | 8.09 | -0.32 (-3.80%) | 378,572 |
13 Nov 2018 | USD | 8.47 | 8.81 | 8.3497 | 8.41 | 8.41 | +0.03 (+0.36%) | 347,305 |
12 Nov 2018 | USD | 8.97 | 8.97 | 8.33 | 8.38 | 8.38 | -0.59 (-6.58%) | 378,701 |
9 Nov 2018 | USD | 9.05 | 9.15 | 8.9 | 8.97 | 8.97 | -0.12 (-1.32%) | 262,589 |
8 Nov 2018 | USD | 8.85 | 9.33 | 8.85 | 9.09 | 9.09 | +0.24 (+2.71%) | 316,457 |
7 Nov 2018 | USD | 8.6 | 8.86 | 8.54 | 8.85 | 8.85 | +0.33 (+3.87%) | 367,130 |
6 Nov 2018 | USD | 8.8 | 9 | 8.52 | 8.52 | 8.52 | -0.27 (-3.07%) | 296,713 |
5 Nov 2018 | USD | 8.5 | 8.91 | 8.21 | 8.79 | 8.79 | +0.3 (+3.53%) | 403,658 |
2 Nov 2018 | USD | 8.32 | 8.55 | 8.16 | 8.49 | 8.49 | +0.17 (+2.04%) | 543,281 |
1 Nov 2018 | USD | 7.42 | 8.87 | 7.42 | 8.32 | 8.32 | +0.49 (+6.26%) | 869,033 |
31 Oct 2018 | USD | 8.27 | 8.5 | 7.52 | 7.83 | 7.83 | -0.35 (-4.28%) | 799,304 |
30 Oct 2018 | USD | 8.27 | 8.49 | 7.98 | 8.18 | 8.18 | -0.11 (-1.33%) | 463,833 |