Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | USD | 8.91 | 9 | 8.53 | 8.82 | 220.5 | -0.18 (-2%) | 61,300 |
28 Jan 2019 | USD | 8.98 | 9.15 | 8.8 | 9 | 225 | -0.05 (-0.55%) | 24,800 |
25 Jan 2019 | USD | 8.88 | 9.18 | 8.88 | 9.05 | 226.25 | +0.3 (+3.43%) | 30,600 |
24 Jan 2019 | USD | 9.12 | 9.16 | 8.44 | 8.75 | 218.75 | -0.37 (-4.06%) | 102,700 |
23 Jan 2019 | USD | 9.04 | 9.33 | 9.01 | 9.12 | 228 | +0.09 (+1.00%) | 138,000 |
22 Jan 2019 | USD | 8.82 | 9.18 | 8.77 | 9.03 | 225.75 | +0.18 (+2.03%) | 269,100 |
21 Jan 2019 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 221.25 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 8.62 | 8.96 | 8.46 | 8.85 | 221.25 | +0.26 (+3.03%) | 175,900 |
17 Jan 2019 | USD | 8.95 | 8.95 | 8.439 | 8.59 | 214.75 | -0.33 (-3.70%) | 160,200 |
16 Jan 2019 | USD | 8.67 | 9.02 | 8.67 | 8.92 | 223 | +0.32 (+3.72%) | 166,800 |
15 Jan 2019 | USD | 8.24 | 8.69 | 8.24 | 8.6 | 215 | +0.29 (+3.49%) | 101,300 |
14 Jan 2019 | USD | 8.11 | 8.545 | 8.01 | 8.31 | 207.75 | +0.1 (+1.22%) | 126,300 |
11 Jan 2019 | USD | 8.1 | 8.538 | 8.1 | 8.21 | 205.25 | +0.12 (+1.48%) | 147,200 |
10 Jan 2019 | USD | 8.42 | 8.44 | 7.92 | 8.09 | 202.25 | -0.45 (-5.27%) | 242,900 |
9 Jan 2019 | USD | 8.41 | 8.87 | 8.14 | 8.54 | 213.5 | +0.19 (+2.28%) | 249,700 |
8 Jan 2019 | USD | 8.72 | 8.83 | 8.32 | 8.35 | 208.75 | -0.3 (-3.47%) | 114,200 |
7 Jan 2019 | USD | 7.97 | 9.4 | 7.84 | 8.65 | 216.25 | +0.68 (+8.53%) | 218,200 |
4 Jan 2019 | USD | 8.27 | 8.47 | 7.73 | 7.97 | 199.25 | -0.36 (-4.32%) | 181,600 |
3 Jan 2019 | USD | 8.08 | 8.45 | 8.04 | 8.33 | 208.25 | +0.16 (+1.96%) | 197,900 |
2 Jan 2019 | USD | 7.71 | 8.53 | 7.71 | 8.17 | 204.25 | +0.37 (+4.74%) | 219,900 |
1 Jan 2019 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 195 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7.71 | 7.8 | 7.665 | 7.8 | 195 | +0.09 (+1.17%) | 97,700 |
28 Dec 2018 | USD | 7.79 | 7.83 | 7.46 | 7.71 | 192.75 | +0.09 (+1.18%) | 138,400 |
27 Dec 2018 | USD | 7.39 | 7.8 | 7.31 | 7.62 | 190.5 | +0.12 (+1.60%) | 123,100 |
26 Dec 2018 | USD | 7.11 | 7.56 | 6.95 | 7.5 | 187.5 | +0.47 (+6.69%) | 207,000 |
24 Dec 2018 | USD | 7.2 | 7.52 | 6.98 | 7.03 | 175.75 | -0.24 (-3.30%) | 309,200 |
21 Dec 2018 | USD | 7.36 | 7.56 | 7.22 | 7.27 | 181.75 | -0.17 (-2.28%) | 81,700 |
20 Dec 2018 | USD | 7.39 | 7.65 | 7.27 | 7.44 | 186 | +0.04 (+0.54%) | 165,300 |
19 Dec 2018 | USD | 7.22 | 7.608 | 7.22 | 7.4 | 185 | +0.16 (+2.21%) | 107,200 |
18 Dec 2018 | USD | 7.47 | 7.75 | 7.24 | 7.24 | 181 | -0.23 (-3.08%) | 101,000 |