Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2018 | USD | 7.73 | 7.87 | 7.5 | 7.79 | 7.79 | 0.0 (0.0%) | 186,782 |
15 Nov 2018 | USD | 7.7 | 7.8054 | 7.36 | 7.79 | 7.79 | +0.09 (+1.17%) | 235,164 |
14 Nov 2018 | USD | 7.54 | 7.92 | 7.54 | 7.7 | 7.7 | +0.25 (+3.36%) | 260,116 |
13 Nov 2018 | USD | 7.49 | 7.62 | 7.36 | 7.45 | 7.45 | +0.01 (+0.13%) | 204,148 |
12 Nov 2018 | USD | 7.6 | 7.73 | 7.31 | 7.44 | 7.44 | -0.23 (-3.00%) | 237,415 |
9 Nov 2018 | USD | 8.31 | 8.31 | 7.48 | 7.67 | 7.67 | -0.64 (-7.70%) | 557,780 |
8 Nov 2018 | USD | 8.23 | 8.69 | 7.89 | 8.31 | 8.31 | +0.05 (+0.61%) | 426,140 |
7 Nov 2018 | USD | 8.08 | 8.68 | 8.08 | 8.26 | 8.26 | +0.24 (+2.99%) | 3,531,074 |
6 Nov 2018 | USD | 7 | 8.03 | 6.97 | 8.02 | 8.02 | +1.07 (+15.40%) | 1,783,723 |
5 Nov 2018 | USD | 7.42 | 7.5 | 6.8001 | 6.95 | 6.95 | -0.15 (-2.11%) | 1,547,671 |
2 Nov 2018 | USD | 9 | 9 | 6.54 | 7.1 | 7.1 | -3.04 (-29.98%) | 2,917,153 |
1 Nov 2018 | USD | 9.66 | 10.33 | 9.47 | 10.14 | 10.14 | +0.51 (+5.30%) | 830,862 |
31 Oct 2018 | USD | 9.74 | 9.82 | 9.21 | 9.63 | 9.63 | -0.02 (-0.21%) | 574,677 |
30 Oct 2018 | USD | 9.36 | 9.66 | 9.28 | 9.65 | 9.65 | +0.27 (+2.88%) | 148,104 |
29 Oct 2018 | USD | 9.54 | 9.64 | 9.28 | 9.38 | 9.38 | -0.04 (-0.42%) | 133,720 |
26 Oct 2018 | USD | 9.69 | 9.69 | 9.31 | 9.42 | 9.42 | -0.4 (-4.07%) | 107,037 |
25 Oct 2018 | USD | 9.61 | 9.93 | 9.54 | 9.82 | 9.82 | +0.28 (+2.94%) | 137,963 |
24 Oct 2018 | USD | 9.86 | 10.21 | 9.5 | 9.54 | 9.54 | -0.31 (-3.15%) | 252,557 |
23 Oct 2018 | USD | 9.85 | 9.99 | 9.64 | 9.85 | 9.85 | -0.16 (-1.60%) | 165,147 |
22 Oct 2018 | USD | 10 | 10.23 | 9.72 | 10.01 | 10.01 | +0.05 (+0.50%) | 274,393 |
19 Oct 2018 | USD | 9.99 | 10.3203 | 9.65 | 9.96 | 9.96 | -0.03 (-0.30%) | 199,382 |
18 Oct 2018 | USD | 10.67 | 10.67 | 9.9 | 9.99 | 9.99 | -0.76 (-7.07%) | 467,907 |
17 Oct 2018 | USD | 11.27 | 11.27 | 10.63 | 10.75 | 10.75 | -0.55 (-4.87%) | 231,519 |
16 Oct 2018 | USD | 11.38 | 11.58 | 11.02 | 11.3 | 11.3 | -0.01 (-0.09%) | 247,164 |
15 Oct 2018 | USD | 11.05 | 11.44 | 10.9377 | 11.31 | 11.31 | +0.12 (+1.07%) | 185,089 |
12 Oct 2018 | USD | 11.45 | 11.45 | 10.73 | 11.19 | 11.19 | -0.05 (-0.44%) | 427,546 |
11 Oct 2018 | USD | 11.7 | 11.92 | 11.13 | 11.24 | 11.24 | -0.55 (-4.66%) | 397,910 |
10 Oct 2018 | USD | 12.2 | 12.295 | 11.72 | 11.79 | 11.79 | -0.48 (-3.91%) | 421,543 |
9 Oct 2018 | USD | 12.34 | 12.55 | 12.07 | 12.27 | 12.27 | -0.12 (-0.97%) | 355,445 |
8 Oct 2018 | USD | 12.55 | 12.63 | 12.2 | 12.39 | 12.39 | -0.22 (-1.74%) | 257,107 |