Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | USD | 14.12 | 14.169 | 14.03 | 14.14 | 7.07 | +0.07 (+0.50%) | 6,800 |
30 Oct 2019 | USD | 13.99 | 14.25 | 13.99 | 14.07 | 7.035 | -0.095 (-0.67%) | 14,500 |
29 Oct 2019 | USD | 14.15 | 14.27 | 14.15 | 14.165 | 7.0825 | +0.065 (+0.46%) | 8,800 |
28 Oct 2019 | USD | 13.975 | 14.1 | 13.975 | 14.1 | 7.05 | +0.01 (+0.07%) | 5,300 |
25 Oct 2019 | USD | 13.9 | 14.09 | 13.845 | 14.09 | 7.045 | +0.365 (+2.66%) | 7,900 |
24 Oct 2019 | USD | 13.51 | 13.75 | 13.51 | 13.725 | 6.8625 | +0.225 (+1.67%) | 4,700 |
23 Oct 2019 | USD | 13.5 | 13.5 | 13.425 | 13.5 | 6.75 | -0.025 (-0.18%) | 121,600 |
22 Oct 2019 | USD | 13.7 | 13.7 | 13.525 | 13.525 | 6.7625 | -0.365 (-2.63%) | 307,200 |
21 Oct 2019 | USD | 13.9 | 13.94 | 13.813 | 13.89 | 6.945 | +0.015 (+0.11%) | 303,400 |
18 Oct 2019 | USD | 13.99 | 13.99 | 13.78 | 13.875 | 6.9375 | -0.155 (-1.10%) | 311,700 |
17 Oct 2019 | USD | 14.24 | 14.24 | 13.92 | 14.03 | 7.015 | -0.035 (-0.25%) | 9,300 |
16 Oct 2019 | USD | 14.16 | 14.2 | 14.028 | 14.065 | 7.0325 | -0.325 (-2.26%) | 3,600 |
15 Oct 2019 | USD | 14.27 | 14.42 | 14.15 | 14.39 | 7.195 | +0.26 (+1.84%) | 4,000 |
14 Oct 2019 | USD | 14.12 | 14.13 | 14.01 | 14.13 | 7.065 | -0.03 (-0.21%) | 10,600 |
11 Oct 2019 | USD | 14.017 | 14.35 | 14.017 | 14.16 | 7.08 | +0.37 (+2.68%) | 441,600 |
10 Oct 2019 | USD | 13.525 | 13.84 | 13.401 | 13.79 | 6.895 | +0.47 (+3.53%) | 377,500 |
9 Oct 2019 | USD | 13.2 | 13.4 | 13.122 | 13.32 | 6.66 | +0.02 (+0.15%) | 336,000 |
8 Oct 2019 | USD | 15.4 | 15.4 | 12.9 | 13.3 | 6.65 | -2.15 (-13.92%) | 377,800 |
7 Oct 2019 | USD | 13.35 | 15.45 | 13.185 | 15.45 | 7.725 | +2.645 (+20.66%) | 796,400 |
4 Oct 2019 | USD | 13.15 | 13.3 | 12.805 | 12.805 | 6.4025 | +0.175 (+1.39%) | 23,400 |
3 Oct 2019 | USD | 12.63 | 12.63 | 12.63 | 12.63 | 6.315 | 0.0 (0.0%) | 200,000 |