Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | USD | 6.415 | 6.57 | 6.35 | 6.535 | 6.535 | +0.105 (+1.63%) | 571,398 |
22 Oct 2018 | USD | 6.45 | 6.49 | 6.418 | 6.43 | 6.43 | -0.255 (-3.81%) | 142,089 |
19 Oct 2018 | USD | 6.45 | 6.73 | 6.45 | 6.685 | 6.685 | +0.14 (+2.14%) | 318,684 |
18 Oct 2018 | USD | 6.7825 | 6.795 | 6.5 | 6.545 | 6.545 | -0.355 (-5.14%) | 175,982 |
17 Oct 2018 | USD | 6.91 | 6.96 | 6.87 | 6.9 | 6.9 | -0.025 (-0.36%) | 195,058 |
16 Oct 2018 | USD | 6.87 | 6.95 | 6.84 | 6.925 | 6.925 | +0.025 (+0.36%) | 370,922 |
15 Oct 2018 | USD | 6.8375 | 6.92 | 6.8 | 6.9 | 6.9 | +0.025 (+0.36%) | 203,442 |
12 Oct 2018 | USD | 6.91 | 6.91 | 6.76 | 6.875 | 6.875 | +0.03 (+0.44%) | 336,647 |
11 Oct 2018 | USD | 6.97 | 6.97 | 6.76 | 6.845 | 6.845 | -0.045 (-0.65%) | 214,768 |
10 Oct 2018 | USD | 6.98 | 7.02 | 6.84 | 6.89 | 6.89 | -0.055 (-0.79%) | 222,577 |
9 Oct 2018 | USD | 6.885 | 6.99 | 6.83 | 6.945 | 6.945 | +0.095 (+1.39%) | 296,369 |
8 Oct 2018 | USD | 6.77 | 6.9 | 6.75 | 6.85 | 6.85 | -0.3 (-4.20%) | 149,909 |
5 Oct 2018 | USD | 7.05 | 7.15 | 7.02 | 7.15 | 7.15 | -0.045 (-0.63%) | 1,614,789 |
4 Oct 2018 | USD | 7.18 | 7.34 | 7.16 | 7.195 | 7.195 | -0.015 (-0.21%) | 121,614 |
3 Oct 2018 | USD | 7.19 | 7.26 | 7.14 | 7.21 | 7.21 | +0.06 (+0.84%) | 210,913 |
2 Oct 2018 | USD | 7.18 | 7.25 | 7.12 | 7.15 | 7.15 | -0.15 (-2.05%) | 241,234 |
1 Oct 2018 | USD | 7.515 | 7.515 | 7.23 | 7.3 | 7.3 | -0.14 (-1.88%) | 295,883 |
28 Sep 2018 | USD | 7.36 | 7.5 | 7.35 | 7.44 | 7.44 | -0.56 (-7.00%) | 80,878 |
27 Sep 2018 | USD | 8.08 | 8.12 | 7.98 | 8 | 8 | -0.21 (-2.56%) | 90,076 |
26 Sep 2018 | USD | 8.31 | 8.33 | 8.17 | 8.21 | 8.21 | -0.165 (-1.97%) | 63,959 |
25 Sep 2018 | USD | 8.36 | 8.4025 | 8.34 | 8.375 | 8.375 | +0.22 (+2.70%) | 129,243 |
24 Sep 2018 | USD | 8.27 | 8.27 | 8.15 | 8.155 | 8.155 | -0.085 (-1.03%) | 44,344 |
21 Sep 2018 | USD | 8.2 | 8.26 | 8.18 | 8.24 | 8.24 | -0.005 (-0.06%) | 67,398 |
20 Sep 2018 | USD | 8.19 | 8.27 | 8.19 | 8.245 | 8.245 | +0.195 (+2.42%) | 41,648 |
19 Sep 2018 | USD | 7.98 | 8.09 | 7.979 | 8.05 | 8.05 | +0.08 (+1.00%) | 75,989 |
18 Sep 2018 | USD | 7.895 | 7.98 | 7.895 | 7.97 | 7.97 | +0.045 (+0.57%) | 285,495 |
17 Sep 2018 | USD | 7.97 | 7.985 | 7.91 | 7.925 | 7.925 | +0.225 (+2.92%) | 68,490 |
14 Sep 2018 | USD | 7.73 | 7.73 | 7.67 | 7.7 | 7.7 | -0.08 (-1.03%) | 80,585 |
13 Sep 2018 | USD | 7.84 | 7.84 | 7.76 | 7.78 | 7.78 | +0.115 (+1.50%) | 53,858 |
12 Sep 2018 | USD | 7.584 | 7.73 | 7.5725 | 7.665 | 7.665 | -0.045 (-0.58%) | 98,910 |