Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 7.21 | 7.85 | 7.11 | 7.85 | 7.85 | +0.555 (+7.61%) | 133,999 |
16 Oct 2019 | USD | 7.05 | 7.48 | 7.05 | 7.295 | 7.295 | +0.295 (+4.21%) | 19,027 |
15 Oct 2019 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
14 Oct 2019 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 7.06 | 7.14 | 6.8 | 7 | 7 | -0.05 (-0.71%) | 10,360 |
10 Oct 2019 | USD | 7.14 | 7.14 | 7.03 | 7.05 | 7.05 | -0.09 (-1.26%) | 5,684 |
9 Oct 2019 | USD | 6.75 | 7.14 | 6.75 | 7.14 | 7.14 | +0.34 (+5%) | 29,474 |
8 Oct 2019 | USD | 6.8 | 6.9873 | 6.8 | 6.8 | 6.8 | -0.141 (-2.02%) | 6,983 |
7 Oct 2019 | USD | 7 | 7.0555 | 6.9405 | 6.9405 | 6.9405 | -0.059 (-0.85%) | 2,934 |
4 Oct 2019 | USD | 6.85 | 7.2966 | 6.8 | 7 | 7 | +0.25 (+3.70%) | 25,400 |
3 Oct 2019 | USD | 6.85 | 7.1965 | 6.75 | 6.75 | 6.75 | -0.135 (-1.96%) | 16,028 |
2 Oct 2019 | USD | 6.85 | 7.3001 | 6.85 | 6.8846 | 6.8846 | -0.135 (-1.92%) | 14,941 |
1 Oct 2019 | USD | 7.3346 | 7.3346 | 6.85 | 7.0193 | 7.0193 | -0.204 (-2.83%) | 7,333 |
30 Sep 2019 | USD | 7.25 | 7.25 | 7.2236 | 7.2236 | 7.2236 | -0.026 (-0.36%) | 665 |
27 Sep 2019 | USD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.04 (-0.55%) | 100 |
26 Sep 2019 | USD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | +0.18 (+2.53%) | 100 |
25 Sep 2019 | USD | 7.16 | 7.4763 | 7.11 | 7.11 | 7.11 | -0.22 (-3.00%) | 1,845 |
24 Sep 2019 | USD | 7.5 | 7.5 | 7.33 | 7.33 | 7.33 | -0.09 (-1.21%) | 4,214 |
23 Sep 2019 | USD | 7.4 | 7.42 | 6.79 | 7.42 | 7.42 | -0.001 (-0.02%) | 2,369 |
20 Sep 2019 | USD | 7.75 | 8.016 | 7.4212 | 7.4212 | 7.4212 | -0.44 (-5.60%) | 34,286 |
19 Sep 2019 | USD | 7.91 | 8.0771 | 7.6661 | 7.8613 | 7.8613 | -0.089 (-1.12%) | 11,105 |
18 Sep 2019 | USD | 8 | 8 | 7.921 | 7.95 | 7.95 | +0.05 (+0.63%) | 630 |
17 Sep 2019 | USD | 8 | 8.0128 | 7.9 | 7.9 | 7.9 | +0.3 (+3.95%) | 2,430 |
16 Sep 2019 | USD | 8.1655 | 8.26 | 7.49 | 7.6 | 7.6 | -0.51 (-6.29%) | 8,217 |
13 Sep 2019 | USD | 8.27 | 8.27 | 8.11 | 8.11 | 8.11 | -0.16 (-1.93%) | 3,665 |
12 Sep 2019 | USD | 8.5083 | 8.5083 | 8.27 | 8.27 | 8.27 | -0.23 (-2.71%) | 2,395 |
11 Sep 2019 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 250 |
10 Sep 2019 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |