Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 8.99 | 9.1 | 8.97 | 9.055 | 9.055 | +0.02 (+0.22%) | 924,326 |
11 Jan 2019 | USD | 8.96 | 9.07 | 8.94 | 9.035 | 9.035 | -0.03 (-0.33%) | 1,957,814 |
10 Jan 2019 | USD | 9.04 | 9.1 | 9 | 9.065 | 9.065 | +0.045 (+0.50%) | 435,279 |
9 Jan 2019 | USD | 9.04 | 9.08 | 8.99 | 9.02 | 9.02 | +0.075 (+0.84%) | 276,230 |
8 Jan 2019 | USD | 8.97 | 8.98 | 8.88 | 8.945 | 8.945 | +0.015 (+0.17%) | 287,697 |
7 Jan 2019 | USD | 8.82 | 8.93 | 8.81 | 8.93 | 8.93 | +0.03 (+0.34%) | 722,210 |
4 Jan 2019 | USD | 8.6875 | 8.91 | 8.68 | 8.9 | 8.9 | +0.405 (+4.77%) | 443,889 |
3 Jan 2019 | USD | 8.44 | 8.51 | 8.41 | 8.495 | 8.495 | +0.04 (+0.47%) | 337,194 |
2 Jan 2019 | USD | 8.32 | 8.48 | 8.32 | 8.455 | 8.455 | +0.065 (+0.77%) | 560,421 |
1 Jan 2019 | USD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 8.25 | 8.42 | 8.25 | 8.39 | 8.39 | +0.1 (+1.21%) | 1,169,982 |
28 Dec 2018 | USD | 8.3675 | 8.37 | 8.22 | 8.29 | 8.29 | -0.02 (-0.24%) | 880,303 |
27 Dec 2018 | USD | 8.2575 | 8.31 | 8.15 | 8.31 | 8.31 | -0.11 (-1.31%) | 648,603 |
26 Dec 2018 | USD | 8.23 | 8.42 | 8.16 | 8.42 | 8.42 | +0.15 (+1.81%) | 749,651 |
24 Dec 2018 | USD | 8.31 | 8.4 | 8.24 | 8.27 | 8.27 | -0.05 (-0.60%) | 534,366 |
21 Dec 2018 | USD | 8.3875 | 8.48 | 8.32 | 8.32 | 8.32 | -0.08 (-0.95%) | 682,378 |
20 Dec 2018 | USD | 8.455 | 8.48 | 8.35 | 8.4 | 8.4 | -0.06 (-0.71%) | 864,249 |
19 Dec 2018 | USD | 8.57 | 8.6 | 8.42 | 8.46 | 8.46 | -0.09 (-1.05%) | 583,089 |
18 Dec 2018 | USD | 8.6 | 8.66 | 8.535 | 8.55 | 8.55 | -0.03 (-0.35%) | 760,373 |
17 Dec 2018 | USD | 8.645 | 8.67 | 8.56 | 8.58 | 8.58 | -0.02 (-0.23%) | 938,117 |
14 Dec 2018 | USD | 8.58 | 8.6625 | 8.58 | 8.6 | 8.6 | +0.015 (+0.17%) | 614,873 |
13 Dec 2018 | USD | 8.62 | 8.658 | 8.54 | 8.585 | 8.585 | -0.105 (-1.21%) | 765,055 |
12 Dec 2018 | USD | 8.63 | 8.72 | 8.61 | 8.69 | 8.69 | +0.21 (+2.48%) | 566,884 |
11 Dec 2018 | USD | 8.61 | 8.61 | 8.42 | 8.48 | 8.48 | -0.01 (-0.12%) | 2,384,845 |
10 Dec 2018 | USD | 8.52 | 8.54 | 8.41 | 8.49 | 8.49 | -0.08 (-0.93%) | 986,166 |
7 Dec 2018 | USD | 8.62 | 8.71 | 8.56 | 8.57 | 8.57 | -0.01 (-0.12%) | 548,711 |
6 Dec 2018 | USD | 8.62 | 8.7179 | 8.46 | 8.58 | 8.58 | -0.2 (-2.28%) | 1,235,576 |
4 Dec 2018 | USD | 8.94 | 8.97 | 8.72 | 8.78 | 8.78 | -0.275 (-3.04%) | 1,052,069 |
3 Dec 2018 | USD | 9.07 | 9.1099 | 9.01 | 9.055 | 9.055 | +0.185 (+2.09%) | 727,959 |
30 Nov 2018 | USD | 8.84 | 9 | 8.81 | 8.87 | 8.87 | -0.09 (-1.00%) | 516,069 |