Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | USD | 8.86 | 9 | 8.6397 | 8.73 | 26.19 | -0.29 (-3.22%) | 29,793 |
22 Oct 2018 | USD | 9.2399 | 9.2872 | 9.02 | 9.02 | 27.06 | 0.0 (0.0%) | 31,761 |
19 Oct 2018 | USD | 9.42 | 9.42 | 8.82 | 9.02 | 27.06 | -0.48 (-5.05%) | 58,074 |
18 Oct 2018 | USD | 9.53 | 9.55 | 9.2742 | 9.5 | 28.5 | 0.0 (0.0%) | 88,628 |
17 Oct 2018 | USD | 9.76 | 9.76 | 9.2301 | 9.5 | 28.5 | -0.04 (-0.42%) | 25,310 |
16 Oct 2018 | USD | 9.61 | 9.69 | 9.1601 | 9.54 | 28.62 | +0.04 (+0.42%) | 26,417 |
15 Oct 2018 | USD | 9.05 | 9.68 | 9.05 | 9.5 | 28.5 | +0.26 (+2.81%) | 71,394 |
12 Oct 2018 | USD | 9.57 | 9.8832 | 9.18 | 9.24 | 27.72 | -0.23 (-2.43%) | 61,084 |
11 Oct 2018 | USD | 9.19 | 9.5 | 9.05 | 9.47 | 28.41 | -0.03 (-0.32%) | 78,872 |
10 Oct 2018 | USD | 9.48 | 9.55 | 9.19 | 9.5 | 28.5 | -0.064 (-0.67%) | 55,411 |
9 Oct 2018 | USD | 9.49 | 9.5638 | 9.1001 | 9.5638 | 28.6914 | +0.054 (+0.57%) | 43,918 |
8 Oct 2018 | USD | 8.95 | 9.63 | 8.56 | 9.51 | 28.53 | +0.56 (+6.26%) | 190,721 |
5 Oct 2018 | USD | 9.05 | 9.05 | 8.18 | 8.95 | 26.85 | +0.04 (+0.45%) | 174,756 |
4 Oct 2018 | USD | 9.31 | 9.31 | 8.91 | 8.91 | 26.73 | -0.4 (-4.30%) | 94,742 |
3 Oct 2018 | USD | 9.18 | 9.32 | 9.11 | 9.31 | 27.93 | +0.25 (+2.76%) | 109,489 |
2 Oct 2018 | USD | 9.05 | 9.4 | 9.05 | 9.06 | 27.18 | +0.01 (+0.11%) | 159,606 |
1 Oct 2018 | USD | 9.01 | 9.2 | 8.9 | 9.05 | 27.15 | +0.05 (+0.56%) | 86,670 |
28 Sep 2018 | USD | 9.35 | 9.35 | 8.9 | 9 | 27 | -0.08 (-0.88%) | 277,225 |
27 Sep 2018 | USD | 9.62 | 9.67 | 8.6 | 9.08 | 27.24 | -0.33 (-3.51%) | 300,343 |
26 Sep 2018 | USD | 9.12 | 9.57 | 9.08 | 9.41 | 28.23 | +0.41 (+4.56%) | 464,482 |
25 Sep 2018 | USD | 8.87 | 9.14 | 8.81 | 9 | 27 | +0.13 (+1.47%) | 351,921 |
24 Sep 2018 | USD | 9.14 | 9.38 | 8.65 | 8.87 | 26.61 | -0.63 (-6.63%) | 834,032 |
21 Sep 2018 | USD | 10.8 | 10.8 | 9.5 | 9.5 | 28.5 | -1.6 (-14.41%) | 980,408 |
20 Sep 2018 | USD | 11.4 | 12.5 | 11.1 | 11.1 | 33.3 | -0.87 (-7.27%) | 1,263,956 |
19 Sep 2018 | USD | 15 | 20.3 | 11.25 | 11.97 | 35.91 | 0.0 (0.0%) | 6,573,953 |