Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 9.27 | 9.59 | 9.27 | 9.55 | 9.55 | +0.34 (+3.69%) | 352,236 |
24 Oct 2018 | USD | 9.48 | 9.58 | 9.2 | 9.21 | 9.21 | -0.32 (-3.36%) | 519,534 |
23 Oct 2018 | USD | 9.41 | 9.63 | 9.32 | 9.53 | 9.53 | 0.0 (0.0%) | 386,169 |
22 Oct 2018 | USD | 9.75 | 9.81 | 9.47 | 9.53 | 9.53 | -0.09 (-0.94%) | 313,012 |
19 Oct 2018 | USD | 9.69 | 9.88 | 9.58 | 9.62 | 9.62 | -0.05 (-0.52%) | 264,553 |
18 Oct 2018 | USD | 9.67 | 9.78 | 9.42 | 9.67 | 9.67 | -0.04 (-0.41%) | 410,200 |
17 Oct 2018 | USD | 10.2 | 10.25 | 9.67 | 9.71 | 9.71 | -0.48 (-4.71%) | 557,083 |
16 Oct 2018 | USD | 9.86 | 10.2 | 9.81 | 10.19 | 10.19 | +0.4 (+4.09%) | 603,587 |
15 Oct 2018 | USD | 9.47 | 9.86 | 9.45 | 9.79 | 9.79 | +0.58 (+6.30%) | 820,239 |
12 Oct 2018 | USD | 9.26 | 9.35 | 9.15 | 9.21 | 9.21 | +0.12 (+1.32%) | 533,604 |
11 Oct 2018 | USD | 9.16 | 9.41 | 9.07 | 9.09 | 9.09 | -0.08 (-0.87%) | 580,172 |
10 Oct 2018 | USD | 9.23 | 9.39 | 9.03 | 9.17 | 9.17 | -0.11 (-1.19%) | 649,013 |
9 Oct 2018 | USD | 9.24 | 9.33 | 9.13 | 9.28 | 9.28 | +0.05 (+0.54%) | 659,350 |
8 Oct 2018 | USD | 9.23 | 9.44 | 9.15 | 9.23 | 9.23 | -0.06 (-0.65%) | 355,797 |
5 Oct 2018 | USD | 9.5 | 9.51 | 9.13 | 9.29 | 9.29 | -0.23 (-2.42%) | 446,262 |
4 Oct 2018 | USD | 9.62 | 9.63 | 9.5 | 9.52 | 9.52 | -0.14 (-1.45%) | 352,660 |
3 Oct 2018 | USD | 9.63 | 9.745 | 9.45 | 9.66 | 9.66 | +0.09 (+0.94%) | 313,494 |
2 Oct 2018 | USD | 9.63 | 9.77 | 9.52 | 9.57 | 9.57 | -0.1 (-1.03%) | 238,103 |
1 Oct 2018 | USD | 9.84 | 9.865 | 9.58 | 9.67 | 9.67 | -0.18 (-1.83%) | 373,361 |
28 Sep 2018 | USD | 9.6 | 9.9 | 9.6 | 9.85 | 9.85 | +0.25 (+2.60%) | 268,439 |
27 Sep 2018 | USD | 9.55 | 9.7 | 9.55 | 9.6 | 9.6 | +0.025 (+0.26%) | 200,270 |
26 Sep 2018 | USD | 9.55 | 9.75 | 9.5 | 9.575 | 9.575 | -0.025 (-0.26%) | 273,908 |
25 Sep 2018 | USD | 9.75 | 9.75 | 9.5 | 9.6 | 9.6 | -0.1 (-1.03%) | 335,582 |
24 Sep 2018 | USD | 9.8 | 9.85 | 9.6 | 9.7 | 9.7 | -0.2 (-2.02%) | 286,998 |
21 Sep 2018 | USD | 9.9 | 9.95 | 9.725 | 9.9 | 9.9 | 0.0 (0.0%) | 917,487 |
20 Sep 2018 | USD | 9.8 | 9.95 | 9.75 | 9.9 | 9.9 | +0.2 (+2.06%) | 394,334 |
19 Sep 2018 | USD | 9.55 | 9.75 | 9.5 | 9.7 | 9.7 | +0.1 (+1.04%) | 484,752 |
18 Sep 2018 | USD | 9.65 | 9.873 | 9.55 | 9.6 | 9.6 | 0.0 (0.0%) | 305,833 |
17 Sep 2018 | USD | 9.8 | 9.825 | 9.575 | 9.6 | 9.6 | -0.3 (-3.03%) | 468,513 |
14 Sep 2018 | USD | 9.9 | 10.1 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 324,097 |