Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 7 | 7.43 | 5.96 | 7.34 | 7.34 | +0.37 (+5.31%) | 708,234 |
7 Nov 2019 | USD | 7.41 | 7.42 | 6.96 | 6.97 | 6.97 | -0.47 (-6.32%) | 413,162 |
6 Nov 2019 | USD | 7.8 | 7.85 | 7.3 | 7.44 | 7.44 | -0.34 (-4.37%) | 396,391 |
5 Nov 2019 | USD | 8.19 | 8.23 | 7.7 | 7.78 | 7.78 | -0.37 (-4.54%) | 418,732 |
4 Nov 2019 | USD | 8.21 | 8.35 | 8.07 | 8.15 | 8.15 | -0.08 (-0.97%) | 280,407 |
1 Nov 2019 | USD | 8.17 | 8.4 | 8.16 | 8.23 | 8.23 | +0.06 (+0.73%) | 348,481 |
31 Oct 2019 | USD | 8.36 | 8.42 | 7.78 | 8.17 | 8.17 | -0.15 (-1.80%) | 416,555 |
30 Oct 2019 | USD | 8.25 | 8.46 | 8.169 | 8.32 | 8.32 | +0.06 (+0.73%) | 201,805 |
29 Oct 2019 | USD | 8.34 | 8.43 | 8.15 | 8.26 | 8.26 | -0.1 (-1.20%) | 153,345 |
28 Oct 2019 | USD | 8.4 | 8.48 | 8.2 | 8.36 | 8.36 | -0.02 (-0.24%) | 249,553 |
25 Oct 2019 | USD | 8.48 | 8.66 | 8.36 | 8.38 | 8.38 | -0.1 (-1.18%) | 149,910 |
24 Oct 2019 | USD | 8.34 | 8.56 | 8.22 | 8.48 | 8.48 | +0.14 (+1.68%) | 403,558 |
23 Oct 2019 | USD | 8.1 | 8.35 | 8 | 8.34 | 8.34 | +0.24 (+2.96%) | 293,664 |
22 Oct 2019 | USD | 8.12 | 8.23 | 8.01 | 8.1 | 8.1 | +0.02 (+0.25%) | 321,586 |
21 Oct 2019 | USD | 8.22 | 8.2974 | 8.04 | 8.08 | 8.08 | -0.09 (-1.10%) | 202,075 |
18 Oct 2019 | USD | 8.15 | 8.35 | 7.9 | 8.17 | 8.17 | -0.05 (-0.61%) | 157,036 |
17 Oct 2019 | USD | 7.71 | 8.27 | 7.71 | 8.22 | 8.22 | +0.52 (+6.75%) | 383,844 |
16 Oct 2019 | USD | 7.72 | 7.88 | 7.57 | 7.7 | 7.7 | -0.04 (-0.52%) | 234,131 |
15 Oct 2019 | USD | 7.72 | 7.89 | 7.66 | 7.74 | 7.74 | +0.02 (+0.26%) | 521,548 |
14 Oct 2019 | USD | 8.03 | 8.04 | 7.62 | 7.72 | 7.72 | -0.28 (-3.50%) | 455,865 |
11 Oct 2019 | USD | 8.14 | 8.29 | 7.91 | 8 | 8 | -0.03 (-0.37%) | 171,982 |
10 Oct 2019 | USD | 8.11 | 8.23 | 8.01 | 8.03 | 8.03 | -0.06 (-0.74%) | 499,345 |
9 Oct 2019 | USD | 7.99 | 8.2 | 7.89 | 8.09 | 8.09 | +0.14 (+1.76%) | 513,853 |
8 Oct 2019 | USD | 7.55 | 8.05 | 7.54 | 7.95 | 7.95 | +0.3 (+3.92%) | 361,365 |
7 Oct 2019 | USD | 7.89 | 8.09 | 7.49 | 7.65 | 7.65 | -0.3 (-3.77%) | 405,782 |
4 Oct 2019 | USD | 7.57 | 8.05 | 7.465 | 7.95 | 7.95 | +0.41 (+5.44%) | 382,091 |
3 Oct 2019 | USD | 7.49 | 7.666 | 7.32 | 7.54 | 7.54 | -0.01 (-0.13%) | 207,284 |
2 Oct 2019 | USD | 7.5 | 7.68 | 7.32 | 7.55 | 7.55 | -0.03 (-0.40%) | 499,635 |
1 Oct 2019 | USD | 7.78 | 8.025 | 7.5 | 7.58 | 7.58 | -0.17 (-2.19%) | 267,203 |
30 Sep 2019 | USD | 7.58 | 7.91 | 7.54 | 7.75 | 7.75 | +0.175 (+2.31%) | 295,631 |