Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2018 | USD | 5.23 | 5.3 | 4.9303 | 5.05 | 5.05 | -0.24 (-4.54%) | 267,507 |
16 Nov 2018 | USD | 5.26 | 5.3363 | 5.04 | 5.29 | 5.29 | +0.01 (+0.19%) | 254,007 |
15 Nov 2018 | USD | 5.19 | 5.39 | 5.16 | 5.28 | 5.28 | +0.09 (+1.73%) | 251,044 |
14 Nov 2018 | USD | 5.42 | 5.4795 | 5.09 | 5.19 | 5.19 | -0.18 (-3.35%) | 220,704 |
13 Nov 2018 | USD | 5.68 | 5.73 | 5.35 | 5.37 | 5.37 | -0.29 (-5.12%) | 231,122 |
12 Nov 2018 | USD | 5.93 | 5.94 | 5.59 | 5.66 | 5.66 | -0.29 (-4.87%) | 259,545 |
9 Nov 2018 | USD | 6.15 | 6.28 | 5.75 | 5.95 | 5.95 | -0.44 (-6.89%) | 340,004 |
8 Nov 2018 | USD | 6.09 | 6.5 | 5.96 | 6.39 | 6.39 | +0.37 (+6.15%) | 586,350 |
7 Nov 2018 | USD | 5.83 | 6.05 | 5.75 | 6.02 | 6.02 | +0.22 (+3.79%) | 285,313 |
6 Nov 2018 | USD | 5.87 | 5.9729 | 5.72 | 5.8 | 5.8 | -0.09 (-1.53%) | 199,575 |
5 Nov 2018 | USD | 5.94 | 5.9899 | 5.66 | 5.89 | 5.89 | -0.02 (-0.34%) | 170,831 |
2 Nov 2018 | USD | 5.9 | 5.98 | 5.63 | 5.91 | 5.91 | +0.13 (+2.25%) | 213,165 |
1 Nov 2018 | USD | 5.32 | 5.98 | 5.32 | 5.78 | 5.78 | +0.52 (+9.89%) | 327,719 |
31 Oct 2018 | USD | 5.27 | 5.4693 | 5.15 | 5.26 | 5.26 | +0.06 (+1.15%) | 321,314 |
30 Oct 2018 | USD | 5.24 | 5.4999 | 5.03 | 5.2 | 5.2 | -0.04 (-0.76%) | 389,193 |
29 Oct 2018 | USD | 6.21 | 6.26 | 5.1846 | 5.24 | 5.24 | -0.86 (-14.10%) | 735,481 |
26 Oct 2018 | USD | 5.9 | 6.1983 | 5.75 | 6.1 | 6.1 | +0.11 (+1.84%) | 192,116 |
25 Oct 2018 | USD | 5.78 | 6.18 | 5.78 | 5.99 | 5.99 | +0.24 (+4.17%) | 321,452 |
24 Oct 2018 | USD | 6.17 | 6.31 | 5.7 | 5.75 | 5.75 | -0.42 (-6.81%) | 359,618 |
23 Oct 2018 | USD | 6.15 | 6.2999 | 5.9 | 6.17 | 6.17 | -0.1 (-1.59%) | 381,822 |
22 Oct 2018 | USD | 6.76 | 6.79 | 6.1 | 6.27 | 6.27 | -0.52 (-7.66%) | 487,942 |
19 Oct 2018 | USD | 7.29 | 7.375 | 6.78 | 6.79 | 6.79 | -0.5 (-6.86%) | 598,847 |
18 Oct 2018 | USD | 7.4 | 7.42 | 7.0874 | 7.29 | 7.29 | -0.14 (-1.88%) | 232,742 |
17 Oct 2018 | USD | 7.56 | 7.56 | 7.21 | 7.43 | 7.43 | -0.14 (-1.85%) | 170,586 |
16 Oct 2018 | USD | 7.25 | 7.77 | 7.11 | 7.57 | 7.57 | +0.38 (+5.29%) | 476,652 |
15 Oct 2018 | USD | 7.25 | 7.44 | 7.08 | 7.19 | 7.19 | -0.06 (-0.83%) | 347,981 |
12 Oct 2018 | USD | 7.25 | 7.35 | 7.08 | 7.25 | 7.25 | +0.11 (+1.54%) | 163,323 |
11 Oct 2018 | USD | 7 | 7.37 | 6.9 | 7.14 | 7.14 | +0.14 (+2.00%) | 276,979 |
10 Oct 2018 | USD | 7.58 | 7.67 | 7 | 7 | 7 | -0.59 (-7.77%) | 415,520 |
9 Oct 2018 | USD | 7.39 | 7.75 | 7.35 | 7.59 | 7.59 | +0.24 (+3.27%) | 270,146 |