Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 8.89 | 9 | 8.83 | 9 | 9 | -0.025 (-0.28%) | 370,474 |
27 Nov 2018 | USD | 9.03 | 9.08 | 8.98 | 9.025 | 9.025 | -0.01 (-0.11%) | 735,114 |
26 Nov 2018 | USD | 9.01 | 9.05 | 8.97 | 9.035 | 9.035 | +0.195 (+2.21%) | 555,978 |
23 Nov 2018 | USD | 8.87 | 8.923 | 8.82 | 8.84 | 8.84 | +0.13 (+1.49%) | 403,686 |
22 Nov 2018 | USD | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 8.75 | 8.8 | 8.71 | 8.71 | 8.71 | +0.13 (+1.52%) | 482,021 |
20 Nov 2018 | USD | 8.71 | 8.735 | 8.55 | 8.58 | 8.58 | -0.4 (-4.45%) | 378,873 |
19 Nov 2018 | USD | 9.05 | 9.055 | 8.89 | 8.98 | 8.98 | -0.07 (-0.77%) | 578,700 |
16 Nov 2018 | USD | 9.04 | 9.1 | 9 | 9.05 | 9.05 | -0.02 (-0.22%) | 232,748 |
15 Nov 2018 | USD | 9 | 9.08 | 8.97 | 9.07 | 9.07 | +0.025 (+0.28%) | 400,913 |
14 Nov 2018 | USD | 9.15 | 9.17 | 8.98 | 9.045 | 9.045 | -0.105 (-1.15%) | 221,262 |
13 Nov 2018 | USD | 9.11 | 9.23 | 9.09 | 9.15 | 9.15 | +0.26 (+2.92%) | 315,571 |
12 Nov 2018 | USD | 8.86 | 8.9 | 8.78 | 8.89 | 8.89 | +0.07 (+0.79%) | 649,315 |
9 Nov 2018 | USD | 8.87 | 8.9 | 8.78 | 8.82 | 8.82 | -0.02 (-0.23%) | 211,479 |
8 Nov 2018 | USD | 8.98 | 8.99 | 8.83 | 8.84 | 8.84 | -0.077 (-0.86%) | 284,309 |
7 Nov 2018 | USD | 8.95 | 8.97 | 8.87 | 8.917 | 8.917 | +0.087 (+0.99%) | 351,191 |
6 Nov 2018 | USD | 8.86 | 8.9 | 8.8 | 8.83 | 8.83 | +0.01 (+0.11%) | 310,684 |
5 Nov 2018 | USD | 8.87 | 8.9 | 8.77 | 8.82 | 8.82 | +0.06 (+0.68%) | 493,984 |
2 Nov 2018 | USD | 8.835 | 8.91 | 8.67 | 8.76 | 8.76 | +0.07 (+0.81%) | 423,162 |
1 Nov 2018 | USD | 8.77 | 8.79 | 8.68 | 8.69 | 8.69 | +0.17 (+2.00%) | 386,273 |
31 Oct 2018 | USD | 8.735 | 8.74 | 8.52 | 8.52 | 8.52 | -0.22 (-2.52%) | 294,879 |
30 Oct 2018 | USD | 8.61 | 8.74 | 8.61 | 8.74 | 8.74 | +0.356 (+4.25%) | 338,049 |
29 Oct 2018 | USD | 8.5925 | 8.62 | 8.37 | 8.384 | 8.384 | -0.116 (-1.36%) | 309,619 |
26 Oct 2018 | USD | 8.48 | 8.55 | 8.41 | 8.5 | 8.5 | -0.181 (-2.09%) | 164,320 |
25 Oct 2018 | USD | 8.69 | 8.74 | 8.6 | 8.681 | 8.681 | -0.149 (-1.69%) | 302,503 |
24 Oct 2018 | USD | 8.975 | 9.02 | 8.77 | 8.83 | 8.83 | -0.42 (-4.54%) | 184,582 |
23 Oct 2018 | USD | 9.17 | 9.32 | 9.03 | 9.25 | 9.25 | +0.06 (+0.65%) | 200,752 |
22 Oct 2018 | USD | 9.27 | 9.29 | 9.17 | 9.19 | 9.19 | -0.05 (-0.54%) | 444,345 |
19 Oct 2018 | USD | 9.16 | 9.5 | 9.15 | 9.24 | 9.24 | +0.21 (+2.33%) | 247,641 |
18 Oct 2018 | USD | 9.2599 | 9.2599 | 9 | 9.03 | 9.03 | -0.555 (-5.79%) | 294,075 |