Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | USD | 8.44 | 8.47 | 8.01 | 8.07 | 121.05 | -0.46 (-5.39%) | 64,291 |
9 Jan 2019 | USD | 8.5 | 9 | 8.22 | 8.53 | 127.95 | -0.02 (-0.23%) | 71,293 |
8 Jan 2019 | USD | 8.32 | 8.59 | 7.96 | 8.55 | 128.25 | +0.36 (+4.40%) | 73,057 |
7 Jan 2019 | USD | 8.15 | 8.475 | 8.06 | 8.19 | 122.85 | +0.09 (+1.11%) | 95,382 |
4 Jan 2019 | USD | 7.71 | 8.34 | 7.71 | 8.1 | 121.5 | +0.57 (+7.57%) | 60,103 |
3 Jan 2019 | USD | 7.59 | 8 | 7.24 | 7.53 | 112.95 | -0.09 (-1.18%) | 96,499 |
2 Jan 2019 | USD | 6.84 | 7.75 | 6.3601 | 7.62 | 114.3 | +0.61 (+8.70%) | 70,534 |
1 Jan 2019 | USD | 7.01 | 7.01 | 7.01 | 7.01 | 105.15 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7.01 | 7.23 | 6.27 | 7.01 | 105.15 | +0.04 (+0.57%) | 182,268 |
28 Dec 2018 | USD | 7.49 | 7.54 | 6.91 | 6.97 | 104.55 | -0.48 (-6.44%) | 339,367 |
27 Dec 2018 | USD | 7.07 | 7.53 | 6.77 | 7.45 | 111.75 | +0.15 (+2.05%) | 230,691 |
26 Dec 2018 | USD | 6.65 | 7.48 | 6.575 | 7.3 | 109.5 | +0.73 (+11.11%) | 161,226 |
24 Dec 2018 | USD | 5.8 | 6.9665 | 5.8 | 6.57 | 98.55 | +0.62 (+10.42%) | 118,010 |
21 Dec 2018 | USD | 6.39 | 6.39 | 5.75 | 5.95 | 89.25 | -0.45 (-7.03%) | 560,894 |
20 Dec 2018 | USD | 6.66 | 6.71 | 6.19 | 6.4 | 96 | -0.27 (-4.05%) | 231,039 |
19 Dec 2018 | USD | 7.07 | 7.34 | 6.58 | 6.67 | 100.05 | -0.38 (-5.39%) | 144,418 |
18 Dec 2018 | USD | 7.57 | 7.57 | 6.97 | 7.05 | 105.75 | -0.38 (-5.11%) | 114,152 |
17 Dec 2018 | USD | 7.64 | 7.79 | 7.39 | 7.43 | 111.45 | -0.21 (-2.75%) | 95,214 |
14 Dec 2018 | USD | 7.44 | 8.16 | 7.44 | 7.64 | 114.6 | +0.1 (+1.33%) | 92,810 |
13 Dec 2018 | USD | 7.79 | 8.8265 | 7.3286 | 7.54 | 113.1 | -0.1 (-1.31%) | 115,753 |
12 Dec 2018 | USD | 7.55 | 8.22 | 7.55 | 7.64 | 114.6 | +0.28 (+3.80%) | 72,780 |
11 Dec 2018 | USD | 7.74 | 7.88 | 7.2357 | 7.36 | 110.4 | -0.16 (-2.13%) | 85,320 |
10 Dec 2018 | USD | 7.83 | 8.14 | 7.25 | 7.52 | 112.8 | -0.31 (-3.96%) | 114,401 |
7 Dec 2018 | USD | 8 | 8.52 | 7.76 | 7.83 | 117.45 | -0.22 (-2.73%) | 70,700 |
6 Dec 2018 | USD | 7.91 | 8.2 | 7.71 | 8.05 | 120.75 | +0.18 (+2.29%) | 89,392 |
4 Dec 2018 | USD | 8.85 | 8.85 | 7.86 | 7.87 | 118.05 | -0.93 (-10.57%) | 118,471 |
3 Dec 2018 | USD | 8.68 | 8.9599 | 8.6 | 8.8 | 132 | +0.29 (+3.41%) | 66,912 |
30 Nov 2018 | USD | 8.52 | 9.1075 | 8.34 | 8.51 | 127.65 | +0.01 (+0.12%) | 78,956 |
29 Nov 2018 | USD | 8.37 | 8.65 | 8.16 | 8.5 | 127.5 | 0.0 (0.0%) | 76,403 |
28 Nov 2018 | USD | 8.42 | 8.6 | 8.03 | 8.5 | 127.5 | +0.18 (+2.16%) | 80,148 |