Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | USD | 7.58 | 7.84 | 7.58 | 7.77 | 194.25 | +0.17 (+2.24%) | 16,418 |
15 Oct 2019 | USD | 7.53 | 7.69 | 7.37 | 7.6 | 190 | +0.1 (+1.33%) | 22,724 |
14 Oct 2019 | USD | 7.7 | 7.84 | 7.47 | 7.5 | 187.5 | -0.29 (-3.72%) | 36,970 |
11 Oct 2019 | USD | 7.72 | 7.94 | 7.71 | 7.79 | 194.75 | +0.19 (+2.50%) | 40,056 |
10 Oct 2019 | USD | 7.38 | 7.77 | 7.27 | 7.6 | 190 | +0.28 (+3.83%) | 45,711 |
9 Oct 2019 | USD | 7.37 | 7.41 | 7.12 | 7.32 | 183 | +0.06 (+0.83%) | 41,032 |
8 Oct 2019 | USD | 7.19 | 7.3 | 7.05 | 7.26 | 181.5 | -0.03 (-0.41%) | 28,540 |
7 Oct 2019 | USD | 7.2 | 7.32 | 7.17 | 7.29 | 182.25 | +0.06 (+0.83%) | 20,827 |
4 Oct 2019 | USD | 7.29 | 7.4 | 7.135 | 7.23 | 180.75 | -0.03 (-0.41%) | 28,608 |
3 Oct 2019 | USD | 7.5 | 7.5 | 7.23 | 7.26 | 181.5 | -0.25 (-3.33%) | 55,210 |
2 Oct 2019 | USD | 7.6 | 7.79 | 7.37 | 7.51 | 187.75 | -0.14 (-1.83%) | 45,794 |
1 Oct 2019 | USD | 7.66 | 7.83 | 7.6206 | 7.65 | 191.25 | -0.04 (-0.52%) | 49,129 |
30 Sep 2019 | USD | 7.67 | 7.8 | 7.41 | 7.69 | 192.25 | +0.05 (+0.65%) | 66,258 |
27 Sep 2019 | USD | 7.71 | 7.96 | 7.5161 | 7.64 | 191 | -0.055 (-0.71%) | 37,500 |
26 Sep 2019 | USD | 8.11 | 8.2035 | 7.68 | 7.695 | 192.375 | -0.425 (-5.23%) | 38,751 |
25 Sep 2019 | USD | 8.01 | 8.22 | 7.8862 | 8.12 | 203 | +0.1 (+1.25%) | 54,468 |
24 Sep 2019 | USD | 8.515 | 8.515 | 7.83 | 8.02 | 200.5 | -0.18 (-2.20%) | 69,789 |
23 Sep 2019 | USD | 8.51 | 8.84 | 8.15 | 8.2 | 205 | -0.46 (-5.31%) | 99,543 |
20 Sep 2019 | USD | 8.54 | 8.69 | 8.28 | 8.66 | 216.5 | +0.12 (+1.41%) | 244,028 |
19 Sep 2019 | USD | 8.69 | 8.82 | 8.53 | 8.54 | 213.5 | -0.13 (-1.50%) | 28,097 |
18 Sep 2019 | USD | 8.82 | 8.82 | 8.55 | 8.67 | 216.75 | -0.11 (-1.25%) | 45,321 |
17 Sep 2019 | USD | 8.66 | 8.82 | 8.51 | 8.78 | 219.5 | +0.06 (+0.69%) | 65,020 |
16 Sep 2019 | USD | 8.4 | 8.78 | 8.28 | 8.72 | 218 | +0.22 (+2.59%) | 118,416 |
13 Sep 2019 | USD | 8.96 | 8.96 | 8.32 | 8.5 | 212.5 | -0.37 (-4.17%) | 96,832 |
12 Sep 2019 | USD | 8.88 | 8.96 | 8.61 | 8.87 | 221.75 | +0.07 (+0.80%) | 78,374 |
11 Sep 2019 | USD | 8.54 | 8.82 | 8.42 | 8.8 | 220 | +0.33 (+3.90%) | 65,390 |
10 Sep 2019 | USD | 8.15 | 8.54 | 7.9537 | 8.47 | 211.75 | +0.33 (+4.05%) | 58,087 |
9 Sep 2019 | USD | 8.05 | 8.14 | 7.81 | 8.14 | 203.5 | +0.13 (+1.62%) | 35,089 |
6 Sep 2019 | USD | 8.18 | 8.25 | 7.995 | 8.01 | 200.25 | -0.09 (-1.11%) | 39,557 |
5 Sep 2019 | USD | 7.85 | 8.12 | 7.57 | 8.1 | 202.5 | +0.28 (+3.58%) | 64,040 |