Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 6.52 | 6.645 | 6.38 | 6.38 | 19.14 | -0.2 (-3.04%) | 15,055 |
17 Dec 2018 | USD | 6.75 | 6.75 | 6.58 | 6.58 | 19.74 | 0.0 (0.0%) | 10,173 |
14 Dec 2018 | USD | 6.59 | 6.78 | 6.58 | 6.58 | 19.74 | 0.0 (0.0%) | 12,719 |
13 Dec 2018 | USD | 6.36 | 6.84 | 6.35 | 6.58 | 19.74 | +0.22 (+3.46%) | 12,358 |
12 Dec 2018 | USD | 6.38 | 6.38 | 6.21 | 6.36 | 19.08 | +0.15 (+2.42%) | 13,494 |
11 Dec 2018 | USD | 6.33 | 6.38 | 6.1134 | 6.21 | 18.63 | -0.2 (-3.12%) | 37,767 |
10 Dec 2018 | USD | 6.67 | 6.67 | 6.4 | 6.41 | 19.23 | +0.01 (+0.16%) | 9,842 |
7 Dec 2018 | USD | 7 | 7 | 6.16 | 6.4 | 19.2 | -0.6 (-8.57%) | 90,873 |
6 Dec 2018 | USD | 7 | 7.14 | 6.8459 | 7 | 21 | -0.1 (-1.41%) | 17,896 |
4 Dec 2018 | USD | 7.288 | 7.34 | 7.1 | 7.1 | 21.3 | -0.19 (-2.61%) | 21,544 |
3 Dec 2018 | USD | 7.12 | 7.64 | 7.12 | 7.29 | 21.87 | +0.29 (+4.14%) | 27,998 |
30 Nov 2018 | USD | 7.8 | 7.8288 | 7 | 7 | 21 | -0.8 (-10.26%) | 25,999 |
29 Nov 2018 | USD | 7.6001 | 7.92 | 7.6001 | 7.8 | 23.4 | +0.15 (+1.96%) | 8,361 |
28 Nov 2018 | USD | 7.37 | 7.7 | 7.2772 | 7.65 | 22.95 | +0.35 (+4.79%) | 15,667 |
27 Nov 2018 | USD | 7.3365 | 7.4 | 7.251 | 7.3 | 21.9 | -0.11 (-1.48%) | 23,749 |
26 Nov 2018 | USD | 7.5 | 7.5 | 7.352 | 7.41 | 22.23 | +0.11 (+1.51%) | 9,488 |
23 Nov 2018 | USD | 7.29 | 7.5 | 7.229 | 7.3 | 21.9 | +0.11 (+1.53%) | 4,708 |
22 Nov 2018 | USD | 7.19 | 7.19 | 7.19 | 7.19 | 21.57 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 7.38 | 7.38 | 6.9427 | 7.19 | 21.57 | -0.09 (-1.24%) | 67,383 |
20 Nov 2018 | USD | 7.35 | 7.35 | 7.1 | 7.28 | 21.84 | +0.1 (+1.39%) | 36,883 |
19 Nov 2018 | USD | 7.2799 | 7.34 | 7.16 | 7.18 | 21.54 | +0.09 (+1.27%) | 35,678 |
16 Nov 2018 | USD | 7.24 | 7.345 | 7.05 | 7.09 | 21.27 | -0.06 (-0.84%) | 16,848 |
15 Nov 2018 | USD | 6.807 | 7.17 | 6.807 | 7.15 | 21.45 | +0.15 (+2.14%) | 8,314 |
14 Nov 2018 | USD | 6.78 | 7.116 | 6.72 | 7 | 21 | +0.305 (+4.56%) | 39,869 |
13 Nov 2018 | USD | 6.81 | 6.82 | 6.69 | 6.6947 | 20.0841 | -0.005 (-0.08%) | 16,198 |
12 Nov 2018 | USD | 7.06 | 7.25 | 6.69 | 6.7 | 20.1 | -0.33 (-4.69%) | 31,333 |
9 Nov 2018 | USD | 7.6501 | 7.7365 | 7 | 7.03 | 21.09 | -0.677 (-8.79%) | 26,487 |
8 Nov 2018 | USD | 7.65 | 7.72 | 7.6 | 7.7075 | 23.1225 | +0.142 (+1.88%) | 4,411 |
7 Nov 2018 | USD | 8.258 | 8.258 | 7.46 | 7.565 | 22.695 | -0.605 (-7.41%) | 35,539 |
6 Nov 2018 | USD | 8.0749 | 8.25 | 8.0749 | 8.17 | 24.51 | +0.23 (+2.90%) | 12,696 |