Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 8.57 | 8.93 | 8.05 | 8.75 | 8.75 | +0.24 (+2.82%) | 36,836 |
14 Jan 2019 | USD | 8.25 | 8.64 | 8.25 | 8.51 | 8.51 | +0.2 (+2.41%) | 12,193 |
11 Jan 2019 | USD | 8.23 | 8.52 | 7.8 | 8.31 | 8.31 | +0.01 (+0.12%) | 43,428 |
10 Jan 2019 | USD | 8.39 | 8.7 | 8.26 | 8.3 | 8.3 | -0.15 (-1.78%) | 43,471 |
9 Jan 2019 | USD | 8.67 | 8.82 | 8.21 | 8.45 | 8.45 | -0.2 (-2.31%) | 83,411 |
8 Jan 2019 | USD | 8.01 | 8.83 | 7.5661 | 8.65 | 8.65 | +0.7 (+8.81%) | 108,949 |
7 Jan 2019 | USD | 8.12 | 8.25 | 7.78 | 7.95 | 7.95 | -0.12 (-1.49%) | 94,570 |
4 Jan 2019 | USD | 7.87 | 8.11 | 7.71 | 8.07 | 8.07 | +0.24 (+3.07%) | 50,652 |
3 Jan 2019 | USD | 7.75 | 8.16 | 7.68 | 7.83 | 7.83 | +0.05 (+0.64%) | 44,073 |
2 Jan 2019 | USD | 7.64 | 8.29 | 7.01 | 7.78 | 7.78 | +0.03 (+0.39%) | 64,951 |
1 Jan 2019 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7.17 | 7.89 | 7.05 | 7.75 | 7.75 | +0.56 (+7.79%) | 43,427 |
28 Dec 2018 | USD | 7.31 | 7.31 | 6.82 | 7.19 | 7.19 | -0.09 (-1.24%) | 78,661 |
27 Dec 2018 | USD | 8.04 | 8.04 | 6.67 | 7.28 | 7.28 | -0.81 (-10.01%) | 121,248 |
26 Dec 2018 | USD | 8 | 8.19 | 7.67 | 8.09 | 8.09 | +0.17 (+2.15%) | 33,042 |
24 Dec 2018 | USD | 8.02 | 8.02 | 7.48 | 7.92 | 7.92 | +0.04 (+0.51%) | 9,237 |
21 Dec 2018 | USD | 7.73 | 8.075 | 7.66 | 7.88 | 7.88 | 0.0 (0.0%) | 946,657 |
20 Dec 2018 | USD | 7.83 | 7.92 | 7.64 | 7.88 | 7.88 | -0.05 (-0.63%) | 155,668 |
19 Dec 2018 | USD | 7.89 | 8.11 | 7.785 | 7.93 | 7.93 | -0.01 (-0.13%) | 129,460 |
18 Dec 2018 | USD | 7.99 | 8.005 | 7.47 | 7.94 | 7.94 | -0.03 (-0.38%) | 96,436 |
17 Dec 2018 | USD | 7.91 | 8 | 7.42 | 7.97 | 7.97 | -0.02 (-0.25%) | 62,854 |
14 Dec 2018 | USD | 7.75 | 8.05 | 7.53 | 7.99 | 7.99 | -0.05 (-0.62%) | 101,567 |
13 Dec 2018 | USD | 8 | 8.125 | 7.54 | 8.04 | 8.04 | -0.11 (-1.35%) | 35,864 |
12 Dec 2018 | USD | 8.14 | 8.29 | 7.15 | 8.15 | 8.15 | +0.03 (+0.37%) | 87,229 |
11 Dec 2018 | USD | 8 | 8.48 | 7.4672 | 8.12 | 8.12 | +0.27 (+3.44%) | 47,177 |
10 Dec 2018 | USD | 7.9 | 8.01 | 7.295 | 7.85 | 7.85 | +0.01 (+0.13%) | 52,240 |
7 Dec 2018 | USD | 7.6 | 8.24 | 7.37 | 7.84 | 7.84 | +0.22 (+2.89%) | 71,315 |
6 Dec 2018 | USD | 7.99 | 8.5 | 7.55 | 7.62 | 7.62 | -0.58 (-7.07%) | 217,535 |
4 Dec 2018 | USD | 8.81 | 9.45 | 8 | 8.2 | 8.2 | -0.63 (-7.13%) | 236,184 |
3 Dec 2018 | USD | 7.75 | 9.748 | 7.19 | 8.83 | 8.83 | +0.95 (+12.06%) | 105,511 |