Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 4.86 | 4.86 | 4.44 | 4.81 | 4.81 | +0.045 (+0.94%) | 376,130 |
30 Oct 2018 | USD | 4.61 | 4.94 | 4.61 | 4.765 | 4.765 | +0.155 (+3.36%) | 255,091 |
29 Oct 2018 | USD | 4.93 | 5 | 4.36 | 4.61 | 4.61 | -0.4 (-7.98%) | 662,125 |
26 Oct 2018 | USD | 4.94 | 5.17 | 4.5 | 5.01 | 5.01 | -1.03 (-17.05%) | 1,618,124 |
25 Oct 2018 | USD | 6.01 | 6.1198 | 5.8757 | 6.04 | 6.04 | +0.13 (+2.20%) | 387,809 |
24 Oct 2018 | USD | 6.5 | 6.5 | 5.88 | 5.91 | 5.91 | -0.64 (-9.77%) | 285,193 |
23 Oct 2018 | USD | 6.55 | 6.9 | 6.37 | 6.55 | 6.55 | -0.25 (-3.68%) | 468,491 |
22 Oct 2018 | USD | 7.25 | 7.25 | 5.7 | 6.8 | 6.8 | -0.49 (-6.72%) | 938,595 |
19 Oct 2018 | USD | 7.23 | 7.6 | 7.09 | 7.29 | 7.29 | +0.06 (+0.83%) | 287,841 |
18 Oct 2018 | USD | 7.27 | 7.3164 | 7.08 | 7.23 | 7.23 | -0.04 (-0.55%) | 201,046 |
17 Oct 2018 | USD | 7.02 | 7.36 | 6.9101 | 7.27 | 7.27 | +0.26 (+3.71%) | 151,907 |
16 Oct 2018 | USD | 6.67 | 7.04 | 6.56 | 7.01 | 7.01 | +0.41 (+6.21%) | 224,052 |
15 Oct 2018 | USD | 6.47 | 6.76 | 6.2224 | 6.6 | 6.6 | +0.21 (+3.29%) | 213,849 |
12 Oct 2018 | USD | 6.69 | 6.75 | 6.3 | 6.39 | 6.39 | -0.17 (-2.59%) | 210,442 |
11 Oct 2018 | USD | 6.55 | 6.81 | 6.1 | 6.56 | 6.56 | -0.02 (-0.30%) | 344,955 |
10 Oct 2018 | USD | 7.02 | 7.08 | 6.53 | 6.58 | 6.58 | -0.43 (-6.13%) | 381,382 |
9 Oct 2018 | USD | 7.34 | 7.38 | 6.945 | 7.01 | 7.01 | -0.34 (-4.63%) | 342,847 |
8 Oct 2018 | USD | 7.74 | 7.81 | 7.11 | 7.35 | 7.35 | -0.35 (-4.55%) | 394,830 |
5 Oct 2018 | USD | 7.83 | 8.1 | 7.5195 | 7.7 | 7.7 | -0.13 (-1.66%) | 197,705 |
4 Oct 2018 | USD | 7.99 | 8 | 7.66 | 7.83 | 7.83 | -0.18 (-2.25%) | 203,647 |
3 Oct 2018 | USD | 7.98 | 8.21 | 7.82 | 8.01 | 8.01 | +0.03 (+0.38%) | 221,402 |
2 Oct 2018 | USD | 8.47 | 8.57 | 7.76 | 7.98 | 7.98 | -0.44 (-5.23%) | 442,634 |
1 Oct 2018 | USD | 8.37 | 9.15 | 7.7201 | 8.42 | 8.42 | +0.34 (+4.21%) | 1,101,566 |
28 Sep 2018 | USD | 7.12 | 8.24 | 6.955 | 8.08 | 8.08 | +0.94 (+13.17%) | 1,526,668 |
27 Sep 2018 | USD | 6.97 | 7.16 | 6.65 | 7.14 | 7.14 | +0.19 (+2.73%) | 380,785 |
26 Sep 2018 | USD | 7.11 | 7.35 | 6.81 | 6.95 | 6.95 | -0.16 (-2.25%) | 422,283 |
25 Sep 2018 | USD | 6.65 | 7.29 | 6.5 | 7.11 | 7.11 | -0.12 (-1.66%) | 655,794 |
24 Sep 2018 | USD | 6.78 | 7.319 | 6.7 | 7.23 | 7.23 | +0.46 (+6.79%) | 569,966 |
21 Sep 2018 | USD | 7.15 | 7.34 | 6.475 | 6.77 | 6.77 | -0.38 (-5.31%) | 609,092 |
20 Sep 2018 | USD | 6.96 | 7.22 | 6.8 | 7.15 | 7.15 | +0.22 (+3.17%) | 233,247 |