Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | USD | 7.89 | 8.15 | 7.34 | 7.37 | 7.37 | -0.43 (-5.51%) | 599,036 |
30 Nov 2018 | USD | 7.7 | 7.88 | 7.65 | 7.8 | 7.8 | +0.05 (+0.65%) | 360,921 |
29 Nov 2018 | USD | 7.71 | 7.81 | 7.48 | 7.75 | 7.75 | +0.05 (+0.65%) | 314,252 |
28 Nov 2018 | USD | 7.23 | 7.78 | 7.18 | 7.7 | 7.7 | +0.48 (+6.65%) | 347,657 |
27 Nov 2018 | USD | 6.87 | 7.33 | 6.86 | 7.22 | 7.22 | +0.34 (+4.94%) | 262,982 |
26 Nov 2018 | USD | 7.35 | 7.548 | 6.85 | 6.88 | 6.88 | -0.37 (-5.10%) | 527,756 |
23 Nov 2018 | USD | 7.71 | 7.77 | 7.25 | 7.25 | 7.25 | -0.45 (-5.84%) | 236,705 |
22 Nov 2018 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 7.51 | 7.85 | 7.46 | 7.7 | 7.7 | +0.25 (+3.36%) | 255,300 |
20 Nov 2018 | USD | 7.44 | 7.69 | 7.34 | 7.45 | 7.45 | -0.17 (-2.23%) | 370,467 |
19 Nov 2018 | USD | 7.94 | 8.13 | 7.54 | 7.62 | 7.62 | -0.37 (-4.63%) | 463,275 |
16 Nov 2018 | USD | 7.99 | 8.18 | 7.69 | 7.99 | 7.99 | -0.05 (-0.62%) | 372,946 |
15 Nov 2018 | USD | 7.89 | 8.26 | 7.777 | 8.04 | 8.04 | +0.1 (+1.26%) | 346,389 |
14 Nov 2018 | USD | 8.61 | 8.67 | 7.76 | 7.94 | 7.94 | -0.67 (-7.78%) | 621,196 |
13 Nov 2018 | USD | 7.43 | 8.85 | 7.43 | 8.61 | 8.61 | +1 (+13.14%) | 977,247 |
12 Nov 2018 | USD | 6.63 | 7.92 | 6.54 | 7.61 | 7.61 | +0.87 (+12.91%) | 674,281 |
9 Nov 2018 | USD | 6.86 | 6.87 | 6.33 | 6.74 | 6.74 | -0.22 (-3.16%) | 548,422 |
8 Nov 2018 | USD | 6.63 | 7.07 | 6.57 | 6.96 | 6.96 | +0.26 (+3.88%) | 619,794 |
7 Nov 2018 | USD | 7.45 | 7.82 | 6.16 | 6.7 | 6.7 | -1.14 (-14.54%) | 1,757,055 |
6 Nov 2018 | USD | 7.33 | 7.88 | 7.09 | 7.84 | 7.84 | +0.46 (+6.23%) | 644,985 |
5 Nov 2018 | USD | 7.81 | 7.81 | 7.28 | 7.38 | 7.38 | -0.45 (-5.75%) | 475,837 |
2 Nov 2018 | USD | 7.98 | 8.11 | 7.72 | 7.83 | 7.83 | -0.09 (-1.14%) | 422,744 |
1 Nov 2018 | USD | 7.83 | 8.17 | 7.79 | 7.92 | 7.92 | +0.15 (+1.93%) | 417,159 |
31 Oct 2018 | USD | 8.14 | 8.14 | 7.63 | 7.77 | 7.77 | -0.35 (-4.31%) | 457,425 |
30 Oct 2018 | USD | 7.79 | 8.26 | 7.72 | 8.12 | 8.12 | +0.33 (+4.24%) | 273,057 |
29 Oct 2018 | USD | 7.65 | 8.18 | 7.61 | 7.79 | 7.79 | +0.19 (+2.50%) | 440,690 |
26 Oct 2018 | USD | 7.64 | 7.83 | 7.28 | 7.6 | 7.6 | -0.24 (-3.06%) | 730,504 |
25 Oct 2018 | USD | 8.71 | 8.93 | 7.799 | 7.84 | 7.84 | -0.87 (-9.99%) | 674,537 |
24 Oct 2018 | USD | 9.18 | 9.44 | 8.67 | 8.71 | 8.71 | -0.52 (-5.63%) | 421,227 |
23 Oct 2018 | USD | 9.11 | 9.37 | 8.845 | 9.23 | 9.23 | +0.05 (+0.54%) | 359,498 |