Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2018 | USD | 6.05 | 6.28 | 5.975 | 6.08 | 91.2 | +0.01 (+0.16%) | 1,170,182 |
27 Dec 2018 | USD | 6.08 | 6.12 | 5.8 | 6.07 | 91.05 | -0.05 (-0.82%) | 1,086,452 |
26 Dec 2018 | USD | 5.7 | 6.14 | 5.6 | 6.12 | 91.8 | +0.44 (+7.75%) | 1,854,624 |
24 Dec 2018 | USD | 5.91 | 5.97 | 5.66 | 5.68 | 85.2 | -0.27 (-4.54%) | 783,051 |
21 Dec 2018 | USD | 5.85 | 6.23 | 5.83 | 5.95 | 89.25 | +0.15 (+2.59%) | 3,974,478 |
20 Dec 2018 | USD | 6.2 | 6.21 | 5.78 | 5.8 | 87 | -0.39 (-6.30%) | 2,303,414 |
19 Dec 2018 | USD | 6.6 | 6.62 | 6.17 | 6.19 | 92.85 | -0.46 (-6.92%) | 4,309,530 |
18 Dec 2018 | USD | 7.03 | 7.15 | 6.58 | 6.65 | 99.75 | -0.34 (-4.86%) | 1,392,494 |
17 Dec 2018 | USD | 7.67 | 7.7 | 6.94 | 6.99 | 104.85 | -0.67 (-8.75%) | 1,348,178 |
14 Dec 2018 | USD | 7.68 | 7.82 | 7.63 | 7.66 | 114.9 | -0.09 (-1.16%) | 610,284 |
13 Dec 2018 | USD | 7.65 | 7.89 | 7.65 | 7.75 | 116.25 | +0.1 (+1.31%) | 694,958 |
12 Dec 2018 | USD | 7.92 | 7.94 | 7.62 | 7.65 | 114.75 | -0.22 (-2.80%) | 1,145,569 |
11 Dec 2018 | USD | 7.8 | 7.94 | 7.77 | 7.87 | 118.05 | +0.13 (+1.68%) | 722,141 |
10 Dec 2018 | USD | 7.99 | 8.0299 | 7.68 | 7.74 | 116.1 | -0.26 (-3.25%) | 1,260,024 |
7 Dec 2018 | USD | 8.13 | 8.2 | 7.89 | 8 | 120 | -0.11 (-1.36%) | 1,094,836 |
6 Dec 2018 | USD | 7.82 | 8.12 | 7.7 | 8.11 | 121.65 | +0.25 (+3.18%) | 917,727 |
4 Dec 2018 | USD | 8.12 | 8.18 | 7.84 | 7.86 | 117.9 | -0.26 (-3.20%) | 1,072,110 |
3 Dec 2018 | USD | 8.15 | 8.15 | 8 | 8.12 | 121.8 | -0.07 (-0.85%) | 1,233,095 |
30 Nov 2018 | USD | 8.27 | 8.35 | 7.99 | 8.19 | 122.85 | -0.27 (-3.19%) | 1,030,863 |
29 Nov 2018 | USD | 8.32 | 8.56 | 8.25 | 8.46 | 126.9 | +0.11 (+1.32%) | 1,158,471 |
28 Nov 2018 | USD | 8.14 | 8.36 | 8.05 | 8.35 | 125.25 | +0.21 (+2.58%) | 844,980 |
27 Nov 2018 | USD | 8.07 | 8.19 | 8.03 | 8.14 | 122.1 | +0.07 (+0.87%) | 449,488 |
26 Nov 2018 | USD | 8.15 | 8.25 | 8.05 | 8.07 | 121.05 | -0.04 (-0.49%) | 653,913 |
23 Nov 2018 | USD | 8.13 | 8.195 | 8.06 | 8.11 | 121.65 | -0.1 (-1.22%) | 214,928 |
22 Nov 2018 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 123.15 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 8.07 | 8.3 | 7.955 | 8.21 | 123.15 | +0.12 (+1.48%) | 561,039 |
20 Nov 2018 | USD | 8.08 | 8.17 | 8 | 8.09 | 121.35 | -0.05 (-0.61%) | 669,164 |
19 Nov 2018 | USD | 8.13 | 8.37 | 8.1299 | 8.14 | 122.1 | +0.01 (+0.12%) | 774,437 |
16 Nov 2018 | USD | 8.03 | 8.14 | 7.91 | 8.13 | 121.95 | +0.04 (+0.49%) | 1,520,561 |
15 Nov 2018 | USD | 8.7 | 8.72 | 7.96 | 8.09 | 121.35 | -0.66 (-7.54%) | 3,032,946 |