Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2018 | USD | 7.66 | 7.75 | 7.12 | 7.13 | 7.13 | -0.31 (-4.17%) | 5,709,826 |
13 Nov 2018 | USD | 7.31 | 7.55 | 7.25 | 7.44 | 7.44 | +0.12 (+1.64%) | 32,527,349 |
12 Nov 2018 | USD | 8.2 | 8.3 | 7.32 | 7.32 | 7.32 | -0.78 (-9.63%) | 5,016,385 |
9 Nov 2018 | USD | 8.02 | 8.167 | 7.755 | 8.1 | 8.1 | -0.1 (-1.22%) | 4,692,127 |
8 Nov 2018 | USD | 8.55 | 8.69 | 8.18 | 8.2 | 8.2 | -0.19 (-2.26%) | 3,874,718 |
7 Nov 2018 | USD | 8.52 | 8.61 | 8.22 | 8.39 | 8.39 | +0.07 (+0.84%) | 3,153,731 |
6 Nov 2018 | USD | 8.3 | 8.45 | 8.05 | 8.32 | 8.32 | +0.05 (+0.60%) | 2,152,287 |
5 Nov 2018 | USD | 8.34 | 8.5 | 8.05 | 8.27 | 8.27 | +0.17 (+2.10%) | 2,459,894 |
2 Nov 2018 | USD | 7.73 | 8.12 | 7.73 | 8.1 | 8.1 | +0.28 (+3.58%) | 4,437,894 |
1 Nov 2018 | USD | 7.93 | 8.15 | 7.61 | 7.82 | 7.82 | -0.01 (-0.13%) | 4,006,929 |
31 Oct 2018 | USD | 7.9 | 8.11 | 7.8 | 7.83 | 7.83 | +0.08 (+1.03%) | 5,880,958 |
30 Oct 2018 | USD | 7.28 | 7.76 | 7.28 | 7.75 | 7.75 | +0.31 (+4.17%) | 2,469,307 |
29 Oct 2018 | USD | 8.17 | 8.22 | 7.34 | 7.44 | 7.44 | -0.72 (-8.82%) | 4,259,372 |
26 Oct 2018 | USD | 7.74 | 8.355 | 7.4 | 8.16 | 8.16 | +0.37 (+4.75%) | 4,528,468 |
25 Oct 2018 | USD | 7.57 | 8.125 | 7.51 | 7.79 | 7.79 | +0.3 (+4.01%) | 5,267,993 |
24 Oct 2018 | USD | 8.25 | 8.3 | 7.49 | 7.49 | 7.49 | -0.74 (-8.99%) | 6,128,572 |
23 Oct 2018 | USD | 8.28 | 8.38 | 7.975 | 8.23 | 8.23 | -0.48 (-5.51%) | 3,959,471 |
22 Oct 2018 | USD | 9.01 | 9.02 | 8.5 | 8.71 | 8.71 | -0.35 (-3.86%) | 1,952,312 |
19 Oct 2018 | USD | 9.1 | 9.385 | 8.995 | 9.06 | 9.06 | +0.04 (+0.44%) | 2,678,459 |
18 Oct 2018 | USD | 9.27 | 9.4 | 8.97 | 9.02 | 9.02 | -0.61 (-6.33%) | 2,584,456 |
17 Oct 2018 | USD | 9.69 | 9.74 | 9.52 | 9.63 | 9.63 | -0.24 (-2.43%) | 1,647,785 |
16 Oct 2018 | USD | 9.67 | 9.89 | 9.49 | 9.87 | 9.87 | +0.25 (+2.60%) | 1,381,188 |
15 Oct 2018 | USD | 9.55 | 9.75 | 9.31 | 9.62 | 9.62 | +0.1 (+1.05%) | 1,231,001 |
12 Oct 2018 | USD | 9.69 | 9.72 | 9.28 | 9.52 | 9.52 | +0.08 (+0.85%) | 2,182,833 |
11 Oct 2018 | USD | 9.59 | 9.75 | 9.19 | 9.44 | 9.44 | -0.34 (-3.48%) | 2,718,629 |
10 Oct 2018 | USD | 10.68 | 10.78 | 9.735 | 9.78 | 9.78 | -1.03 (-9.53%) | 4,020,171 |
9 Oct 2018 | USD | 10.76 | 10.975 | 10.62 | 10.81 | 10.81 | +0.08 (+0.75%) | 1,891,074 |
8 Oct 2018 | USD | 10.52 | 10.78 | 10.38 | 10.73 | 10.73 | -0.01 (-0.09%) | 3,110,504 |
5 Oct 2018 | USD | 10.57 | 10.88 | 10.54 | 10.74 | 10.74 | +0.16 (+1.51%) | 2,701,602 |
4 Oct 2018 | USD | 10.71 | 10.94 | 10.51 | 10.58 | 10.58 | -0.24 (-2.22%) | 3,518,091 |