Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 6.75 | 6.97 | 6.7 | 6.89 | 6.89 | +0.14 (+2.07%) | 609,249 |
7 Dec 2018 | USD | 6.73 | 6.88 | 6.68 | 6.75 | 6.75 | +0.01 (+0.15%) | 783,600 |
6 Dec 2018 | USD | 6.53 | 6.75 | 6.49 | 6.74 | 6.74 | +0.09 (+1.35%) | 708,669 |
4 Dec 2018 | USD | 7.1 | 7.235 | 6.515 | 6.65 | 6.65 | -0.47 (-6.60%) | 1,287,652 |
3 Dec 2018 | USD | 7.32 | 7.39 | 6.99 | 7.12 | 7.12 | -0.06 (-0.84%) | 951,894 |
30 Nov 2018 | USD | 7.06 | 7.32 | 6.9521 | 7.18 | 7.18 | +0.08 (+1.13%) | 630,168 |
29 Nov 2018 | USD | 7.29 | 7.42 | 6.95 | 7.1 | 7.1 | -0.21 (-2.87%) | 701,425 |
28 Nov 2018 | USD | 6.91 | 7.33 | 6.69 | 7.31 | 7.31 | +0.46 (+6.72%) | 1,140,492 |
27 Nov 2018 | USD | 6.95 | 6.96 | 6.72 | 6.85 | 6.85 | -0.09 (-1.30%) | 991,735 |
26 Nov 2018 | USD | 7.12 | 7.25 | 6.84 | 6.94 | 6.94 | -0.16 (-2.25%) | 891,227 |
23 Nov 2018 | USD | 7.05 | 7.33 | 7.035 | 7.1 | 7.1 | -0.03 (-0.42%) | 227,061 |
22 Nov 2018 | USD | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 6.82 | 7.22 | 6.8 | 7.13 | 7.13 | +0.33 (+4.85%) | 527,834 |
20 Nov 2018 | USD | 6.56 | 6.81 | 6.39 | 6.8 | 6.8 | +0.17 (+2.56%) | 965,558 |
19 Nov 2018 | USD | 6.92 | 7.02 | 6.6 | 6.63 | 6.63 | -0.25 (-3.63%) | 624,525 |
16 Nov 2018 | USD | 7.28 | 7.35 | 6.74 | 6.88 | 6.88 | -0.44 (-6.01%) | 894,789 |
15 Nov 2018 | USD | 7.56 | 7.57 | 7.18 | 7.32 | 7.32 | -0.26 (-3.43%) | 565,273 |
14 Nov 2018 | USD | 7.42 | 7.76 | 7.14 | 7.58 | 7.58 | +0.4 (+5.57%) | 876,054 |
13 Nov 2018 | USD | 7.48 | 7.52 | 7.125 | 7.18 | 7.18 | -0.23 (-3.10%) | 864,103 |
12 Nov 2018 | USD | 7.78 | 7.8899 | 7.07 | 7.41 | 7.41 | -0.375 (-4.82%) | 2,261,732 |
9 Nov 2018 | USD | 8.41 | 8.44 | 7.74 | 7.785 | 7.785 | -0.285 (-3.53%) | 1,625,005 |
8 Nov 2018 | USD | 10.9 | 11.655 | 8.04 | 8.07 | 8.07 | -4.23 (-34.39%) | 2,961,675 |
7 Nov 2018 | USD | 12.57 | 12.59 | 12.15 | 12.3 | 12.3 | -0.14 (-1.13%) | 478,474 |
6 Nov 2018 | USD | 12.46 | 12.77 | 12.31 | 12.44 | 12.44 | -0.05 (-0.40%) | 358,016 |
5 Nov 2018 | USD | 12.6 | 12.69 | 12.28 | 12.49 | 12.49 | -0.12 (-0.95%) | 200,911 |
2 Nov 2018 | USD | 12.37 | 12.74 | 12.22 | 12.61 | 12.61 | +0.33 (+2.69%) | 252,654 |
1 Nov 2018 | USD | 11.66 | 12.51 | 11.46 | 12.28 | 12.28 | +0.68 (+5.86%) | 374,504 |
31 Oct 2018 | USD | 11.93 | 11.93 | 11.47 | 11.6 | 11.6 | -0.14 (-1.19%) | 436,031 |
30 Oct 2018 | USD | 11.72 | 12.04 | 11.55 | 11.74 | 11.74 | +0.02 (+0.17%) | 331,086 |
29 Oct 2018 | USD | 12.02 | 12.19 | 11.625 | 11.72 | 11.72 | -0.17 (-1.43%) | 407,884 |