Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 8.51 | 8.52 | 8.3 | 8.42 | 8.42 | -0.03 (-0.36%) | 19,200 |
17 Jan 2019 | USD | 8.53 | 8.5366 | 8.3536 | 8.45 | 8.45 | +0.01 (+0.12%) | 15,208 |
16 Jan 2019 | USD | 8.41 | 8.61 | 8.25 | 8.44 | 8.44 | +0.11 (+1.32%) | 53,149 |
15 Jan 2019 | USD | 8.091 | 8.33 | 8.0901 | 8.33 | 8.33 | +0.24 (+2.97%) | 8,181 |
14 Jan 2019 | USD | 8.1 | 8.1 | 7.9 | 8.09 | 8.09 | -0.08 (-0.98%) | 51,253 |
11 Jan 2019 | USD | 8 | 8.29 | 7.95 | 8.17 | 8.17 | +0.13 (+1.62%) | 49,413 |
10 Jan 2019 | USD | 8 | 8.08 | 8 | 8.04 | 8.04 | +0.037 (+0.47%) | 10,609 |
9 Jan 2019 | USD | 8.04 | 8.04 | 7.96 | 8.0025 | 8.0025 | +0.013 (+0.16%) | 63,790 |
8 Jan 2019 | USD | 8.0015 | 8.03 | 7.9 | 7.99 | 7.99 | +0.06 (+0.76%) | 19,757 |
7 Jan 2019 | USD | 7.88 | 7.96 | 7.7565 | 7.93 | 7.93 | +0.08 (+1.02%) | 36,658 |
4 Jan 2019 | USD | 7.8 | 7.88 | 7.68 | 7.85 | 7.85 | +0.15 (+1.95%) | 65,870 |
3 Jan 2019 | USD | 7.57 | 7.71 | 7.531 | 7.7 | 7.7 | +0.13 (+1.72%) | 37,344 |
2 Jan 2019 | USD | 7.3502 | 7.58 | 7.3502 | 7.57 | 7.57 | +0.26 (+3.56%) | 29,735 |
1 Jan 2019 | USD | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 7.46 | 7.4917 | 7.28 | 7.31 | 7.31 | -0.04 (-0.54%) | 73,785 |
28 Dec 2018 | USD | 7.3 | 7.5034 | 7.27 | 7.35 | 7.35 | +0.07 (+0.96%) | 141,958 |
27 Dec 2018 | USD | 7.32 | 7.33 | 7.03 | 7.28 | 7.28 | -0.02 (-0.27%) | 214,527 |
26 Dec 2018 | USD | 7.15 | 7.369 | 7.11 | 7.3 | 7.3 | +0.18 (+2.53%) | 89,283 |
24 Dec 2018 | USD | 7.14 | 7.299 | 6.96 | 7.12 | 7.12 | -0.19 (-2.60%) | 31,490 |
21 Dec 2018 | USD | 8 | 8.0261 | 7.31 | 7.31 | 7.31 | -0.69 (-8.63%) | 72,098 |
20 Dec 2018 | USD | 8.13 | 8.1908 | 7.86 | 8 | 8 | -0.17 (-2.08%) | 51,417 |
19 Dec 2018 | USD | 8.22 | 8.25 | 8.12 | 8.1699 | 8.1699 | -0.01 (-0.12%) | 39,029 |
18 Dec 2018 | USD | 8.15 | 8.2 | 8.15 | 8.18 | 8.18 | -0.02 (-0.24%) | 37,875 |
17 Dec 2018 | USD | 8.34 | 8.35 | 8.18 | 8.2 | 8.2 | -0.06 (-0.73%) | 54,032 |
14 Dec 2018 | USD | 8.44 | 8.45 | 8.26 | 8.26 | 8.26 | -0.19 (-2.25%) | 44,996 |
13 Dec 2018 | USD | 8.431 | 8.45 | 8.35 | 8.45 | 8.45 | +0.015 (+0.17%) | 29,212 |
12 Dec 2018 | USD | 8.4899 | 8.4899 | 8.43 | 8.4355 | 8.4355 | +0.015 (+0.18%) | 22,468 |
11 Dec 2018 | USD | 8.5 | 8.5201 | 8.42 | 8.4201 | 8.4201 | -0.077 (-0.90%) | 23,873 |
10 Dec 2018 | USD | 8.52 | 8.5777 | 8.4901 | 8.4967 | 8.4967 | -0.093 (-1.09%) | 25,759 |