Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 7.86 | 7.86 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 23,905 |
22 Jan 2019 | USD | 7.65 | 7.96 | 7.65 | 7.85 | 7.85 | -0.155 (-1.94%) | 390,755 |
21 Jan 2019 | USD | 8.005 | 8.005 | 8.005 | 8.005 | 8.005 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 7.9301 | 8.04 | 7.93 | 8.005 | 8.005 | +0.03 (+0.38%) | 140,437 |
17 Jan 2019 | USD | 7.874 | 8.01 | 7.8201 | 7.975 | 7.975 | +0.125 (+1.59%) | 108,224 |
16 Jan 2019 | USD | 7.78 | 7.87 | 7.78 | 7.85 | 7.85 | +0.1 (+1.29%) | 23,382 |
15 Jan 2019 | USD | 7.61 | 7.77 | 7.61 | 7.75 | 7.75 | +0.045 (+0.58%) | 89,031 |
14 Jan 2019 | USD | 7.575 | 7.74 | 7.575 | 7.705 | 7.705 | +0.01 (+0.13%) | 277,229 |
11 Jan 2019 | USD | 7.53 | 7.71 | 7.53 | 7.695 | 7.695 | +0.215 (+2.87%) | 496,204 |
10 Jan 2019 | USD | 7.455 | 7.51 | 7.42 | 7.48 | 7.48 | -0.05 (-0.66%) | 141,463 |
9 Jan 2019 | USD | 7.51 | 7.56 | 7.462 | 7.53 | 7.53 | +0.13 (+1.76%) | 67,757 |
8 Jan 2019 | USD | 7.38 | 7.44 | 7.34 | 7.4 | 7.4 | +0.114 (+1.56%) | 233,465 |
7 Jan 2019 | USD | 7.22 | 7.335 | 7.21 | 7.286 | 7.286 | +0.121 (+1.69%) | 208,106 |
4 Jan 2019 | USD | 7.06 | 7.2 | 7.06 | 7.165 | 7.165 | +0.195 (+2.80%) | 69,260 |
3 Jan 2019 | USD | 6.9401 | 6.9899 | 6.91 | 6.97 | 6.97 | +0.05 (+0.72%) | 119,835 |
2 Jan 2019 | USD | 6.82 | 6.96 | 6.82 | 6.92 | 6.92 | -0.1 (-1.42%) | 79,665 |
1 Jan 2019 | USD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6.95 | 7.125 | 6.95 | 7.02 | 7.02 | -0.05 (-0.71%) | 403,510 |
28 Dec 2018 | USD | 7.145 | 7.16 | 7.05 | 7.07 | 7.07 | +0.12 (+1.73%) | 257,624 |
27 Dec 2018 | USD | 6.895 | 6.95 | 6.82 | 6.95 | 6.95 | -0.03 (-0.43%) | 263,656 |
26 Dec 2018 | USD | 6.8 | 6.98 | 6.7101 | 6.98 | 6.98 | +0.21 (+3.10%) | 227,360 |
24 Dec 2018 | USD | 6.88 | 6.88 | 6.72 | 6.77 | 6.77 | +0.05 (+0.74%) | 91,603 |
21 Dec 2018 | USD | 6.85 | 6.94 | 6.7 | 6.72 | 6.72 | -0.18 (-2.61%) | 328,052 |
20 Dec 2018 | USD | 6.92 | 6.96 | 6.81 | 6.9 | 6.9 | -0.02 (-0.29%) | 226,614 |
19 Dec 2018 | USD | 7.08 | 7.1 | 6.88 | 6.92 | 6.92 | -0.21 (-2.95%) | 174,520 |
18 Dec 2018 | USD | 7.17 | 7.25 | 7.11 | 7.13 | 7.13 | -0.08 (-1.11%) | 308,366 |
17 Dec 2018 | USD | 7.27 | 7.31 | 7.19 | 7.21 | 7.21 | +0.03 (+0.42%) | 238,431 |
14 Dec 2018 | USD | 7.22 | 7.26 | 7.18 | 7.18 | 7.18 | -0.12 (-1.64%) | 140,467 |
13 Dec 2018 | USD | 7.3 | 7.35 | 7.25 | 7.3 | 7.3 | -0.065 (-0.88%) | 227,683 |
12 Dec 2018 | USD | 7.4299 | 7.4299 | 7.365 | 7.365 | 7.365 | +0.28 (+3.95%) | 102,760 |