Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2018 | USD | 7.95 | 8.45 | 7.8296 | 8.43 | 590.1002 | +0.52 (+6.57%) | 109,898 |
14 Nov 2018 | USD | 8.2 | 8.44 | 7.765 | 7.91 | 553.7002 | -0.26 (-3.18%) | 97,140 |
13 Nov 2018 | USD | 8.1 | 8.21 | 7.9237 | 8.17 | 571.9002 | +0.31 (+3.94%) | 65,990 |
12 Nov 2018 | USD | 8.04 | 8.24 | 7.41 | 7.86 | 550.2002 | -0.32 (-3.91%) | 200,082 |
9 Nov 2018 | USD | 8.23 | 8.3 | 8.02 | 8.18 | 572.6002 | -0.12 (-1.45%) | 66,977 |
8 Nov 2018 | USD | 8.07 | 8.47 | 7.9442 | 8.3 | 581.0002 | 0.0 (0.0%) | 107,877 |
7 Nov 2018 | USD | 8.4 | 8.55 | 7.75 | 8.3 | 581.0002 | -0.09 (-1.07%) | 262,020 |
6 Nov 2018 | USD | 8.77 | 8.77 | 7.7 | 8.39 | 587.3002 | -0.81 (-8.80%) | 347,099 |
5 Nov 2018 | USD | 6.65 | 9.3 | 6.6291 | 9.2 | 644.0002 | +2.5 (+37.31%) | 825,723 |
2 Nov 2018 | USD | 6.75 | 6.8 | 6.275 | 6.7 | 469.0001 | -0.09 (-1.33%) | 130,113 |
1 Nov 2018 | USD | 6.04 | 6.88 | 6.04 | 6.79 | 475.3001 | +0.75 (+12.42%) | 254,669 |
31 Oct 2018 | USD | 5.9 | 6.18 | 5.7 | 6.04 | 422.8001 | +0.09 (+1.51%) | 204,495 |
30 Oct 2018 | USD | 5.6 | 5.9788 | 5.2799 | 5.95 | 416.5001 | +0.32 (+5.68%) | 192,503 |
29 Oct 2018 | USD | 5.5 | 5.68 | 5.3378 | 5.63 | 394.1001 | +0.19 (+3.49%) | 168,946 |
26 Oct 2018 | USD | 5.47 | 5.6 | 5.05 | 5.44 | 380.8001 | -0.06 (-1.09%) | 243,949 |
25 Oct 2018 | USD | 5.4 | 5.7184 | 5.21 | 5.5 | 385.0001 | -0.1 (-1.79%) | 278,091 |
24 Oct 2018 | USD | 5.88 | 5.99 | 5.3563 | 5.6 | 392.0001 | +0.2 (+3.70%) | 594,254 |
23 Oct 2018 | USD | 6.83 | 7 | 4.95 | 5.4 | 378.0001 | +0.98 (+22.17%) | 2,886,048 |
22 Oct 2018 | USD | 4.45 | 4.5001 | 4.1 | 4.42 | 309.4001 | +0.12 (+2.79%) | 296,487 |
19 Oct 2018 | USD | 4.74 | 4.87 | 4.3 | 4.3 | 301.0001 | -0.47 (-9.85%) | 142,888 |
18 Oct 2018 | USD | 4.97 | 5.0499 | 4.5 | 4.77 | 333.9001 | -0.23 (-4.60%) | 135,347 |
17 Oct 2018 | USD | 4.85 | 5 | 4.75 | 5 | 350.0001 | +0.14 (+2.88%) | 64,704 |
16 Oct 2018 | USD | 5.27 | 5.2899 | 4.7 | 4.86 | 340.2001 | -0.44 (-8.30%) | 272,167 |
15 Oct 2018 | USD | 5.22 | 5.8174 | 5 | 5.3 | 371.0001 | +0.04 (+0.76%) | 407,923 |
12 Oct 2018 | USD | 5.03 | 5.37 | 4.96 | 5.26 | 368.2001 | +0.29 (+5.84%) | 263,799 |
11 Oct 2018 | USD | 4.84 | 5.2 | 4.6 | 4.97 | 347.9001 | +0.11 (+2.26%) | 157,220 |
10 Oct 2018 | USD | 5.2 | 5.2045 | 4.58 | 4.86 | 340.2001 | -0.38 (-7.25%) | 170,123 |
9 Oct 2018 | USD | 5.73 | 5.76 | 4.75 | 5.24 | 366.8001 | -0.56 (-9.66%) | 350,012 |
8 Oct 2018 | USD | 6.08 | 6.13 | 5.65 | 5.8 | 406.0001 | -0.32 (-5.23%) | 142,178 |
5 Oct 2018 | USD | 6.36 | 6.6 | 5.56 | 6.12 | 428.4001 | -0.13 (-2.08%) | 435,771 |