Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 4.88 | 5.02 | 4.6303 | 4.96 | 4.96 | +0.1 (+2.06%) | 453,846 |
30 Oct 2018 | USD | 5.1 | 5.1 | 4.76 | 4.86 | 4.86 | -0.26 (-5.08%) | 475,194 |
29 Oct 2018 | USD | 5.38 | 5.38 | 5.01 | 5.12 | 5.12 | -0.16 (-3.03%) | 353,585 |
26 Oct 2018 | USD | 5.31 | 5.44 | 5.05 | 5.28 | 5.28 | -0.11 (-2.04%) | 327,936 |
25 Oct 2018 | USD | 5.49 | 5.59 | 5.3 | 5.39 | 5.39 | +0.1 (+1.89%) | 541,453 |
24 Oct 2018 | USD | 5.86 | 5.97 | 5.28 | 5.29 | 5.29 | -0.55 (-9.42%) | 613,868 |
23 Oct 2018 | USD | 5.86 | 6.06 | 5.675 | 5.84 | 5.84 | -0.17 (-2.83%) | 414,358 |
22 Oct 2018 | USD | 6.18 | 6.19 | 5.85 | 6.01 | 6.01 | -0.16 (-2.59%) | 409,215 |
19 Oct 2018 | USD | 6.13 | 6.4 | 6.02 | 6.17 | 6.17 | -0.01 (-0.16%) | 320,682 |
18 Oct 2018 | USD | 6.36 | 6.49 | 6.1126 | 6.18 | 6.18 | -0.19 (-2.98%) | 185,545 |
17 Oct 2018 | USD | 6.45 | 6.46 | 6.18 | 6.37 | 6.37 | -0.09 (-1.39%) | 238,966 |
16 Oct 2018 | USD | 6.22 | 6.49 | 6.1 | 6.46 | 6.46 | +0.3 (+4.87%) | 361,224 |
15 Oct 2018 | USD | 6.14 | 6.28 | 5.97 | 6.16 | 6.16 | +0.08 (+1.32%) | 225,175 |
12 Oct 2018 | USD | 6.21 | 6.2589 | 5.94 | 6.08 | 6.08 | 0.0 (0.0%) | 304,174 |
11 Oct 2018 | USD | 5.85 | 6.25 | 5.85 | 6.08 | 6.08 | +0.2 (+3.40%) | 394,988 |
10 Oct 2018 | USD | 6.21 | 6.3999 | 5.86 | 5.88 | 5.88 | -0.35 (-5.62%) | 401,834 |
9 Oct 2018 | USD | 6.11 | 6.39 | 6.04 | 6.23 | 6.23 | +0.09 (+1.47%) | 249,959 |
8 Oct 2018 | USD | 6.18 | 6.21 | 6.01 | 6.14 | 6.14 | -0.06 (-0.97%) | 290,630 |
5 Oct 2018 | USD | 6.55 | 6.58 | 6.12 | 6.2 | 6.2 | -0.33 (-5.05%) | 476,849 |
4 Oct 2018 | USD | 6.85 | 6.9132 | 6.51 | 6.53 | 6.53 | -0.35 (-5.09%) | 385,946 |
3 Oct 2018 | USD | 6.83 | 6.935 | 6.72 | 6.88 | 6.88 | +0.09 (+1.33%) | 297,495 |
2 Oct 2018 | USD | 7.1 | 7.13 | 6.62 | 6.79 | 6.79 | -0.32 (-4.50%) | 599,695 |
1 Oct 2018 | USD | 6.92 | 7.31 | 6.92 | 7.11 | 7.11 | +0.23 (+3.34%) | 742,943 |
28 Sep 2018 | USD | 6.75 | 7.07 | 6.75 | 6.88 | 6.88 | -0.09 (-1.29%) | 349,966 |
27 Sep 2018 | USD | 6.92 | 7.04 | 6.8 | 6.97 | 6.97 | +0.04 (+0.58%) | 444,102 |
26 Sep 2018 | USD | 6.68 | 7.17 | 6.66 | 6.93 | 6.93 | +0.31 (+4.68%) | 1,224,590 |
25 Sep 2018 | USD | 6.46 | 6.7 | 6.46 | 6.62 | 6.62 | +0.18 (+2.80%) | 552,997 |
24 Sep 2018 | USD | 6.45 | 6.5 | 6.35 | 6.44 | 6.44 | -0.01 (-0.16%) | 209,484 |
21 Sep 2018 | USD | 6.45 | 6.465 | 6.35 | 6.45 | 6.45 | +0.02 (+0.31%) | 571,944 |
20 Sep 2018 | USD | 6.5 | 6.55 | 6.39 | 6.43 | 6.43 | 0.0 (0.0%) | 424,142 |