Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 8.85 | 9.39 | 8.85 | 9.39 | 9.39 | +0.19 (+2.07%) | 3,572 |
28 Oct 2019 | USD | 9 | 9.22 | 8.74 | 9.2 | 9.2 | +0.45 (+5.14%) | 7,267 |
25 Oct 2019 | USD | 8.9 | 9 | 8.67 | 8.75 | 8.75 | 0.0 (0.0%) | 11,700 |
24 Oct 2019 | USD | 9.27 | 9.27 | 8.58 | 8.75 | 8.75 | +0.088 (+1.02%) | 4,352 |
23 Oct 2019 | USD | 9.1325 | 9.29 | 8.53 | 8.662 | 8.662 | -0.328 (-3.65%) | 5,428 |
22 Oct 2019 | USD | 8.7338 | 8.99 | 8.7338 | 8.99 | 8.99 | -0.01 (-0.11%) | 367 |
21 Oct 2019 | USD | 8.84 | 9.0792 | 8.84 | 9 | 9 | +0.16 (+1.81%) | 15,011 |
18 Oct 2019 | USD | 8.85 | 8.85 | 8.6035 | 8.84 | 8.84 | +0.02 (+0.23%) | 4,237 |
17 Oct 2019 | USD | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 0 |
16 Oct 2019 | USD | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 13,503 |
15 Oct 2019 | USD | 8.84 | 8.85 | 8.49 | 8.82 | 8.82 | +0.02 (+0.23%) | 3,600 |
14 Oct 2019 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.011 (+0.13%) | 5,000 |
11 Oct 2019 | USD | 8.99 | 8.99 | 8.5092 | 8.789 | 8.789 | +0.009 (+0.10%) | 6,900 |
10 Oct 2019 | USD | 8.99 | 9 | 8.25 | 8.78 | 8.78 | -0.12 (-1.35%) | 2,424 |
9 Oct 2019 | USD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
8 Oct 2019 | USD | 8.255 | 8.9 | 8.21 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,784 |
7 Oct 2019 | USD | 8.96 | 9 | 8.7521 | 8.95 | 8.95 | +0.05 (+0.56%) | 8,600 |
4 Oct 2019 | USD | 8.4342 | 8.9 | 8.4342 | 8.9 | 8.9 | +0.1 (+1.14%) | 536 |
3 Oct 2019 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 8.5 | 8.8 | 8.5 | 8.8 | 8.8 | +0.496 (+5.97%) | 1,203 |
1 Oct 2019 | USD | 8.95 | 9.0745 | 8.22 | 8.304 | 8.304 | -0.016 (-0.19%) | 14,441 |
30 Sep 2019 | USD | 8.74 | 8.96 | 8.29 | 8.32 | 8.32 | -0.41 (-4.70%) | 11,038 |
27 Sep 2019 | USD | 8.75 | 8.75 | 8.7305 | 8.7305 | 8.7305 | +0.51 (+6.21%) | 700 |
26 Sep 2019 | USD | 8.96 | 8.96 | 7.97 | 8.22 | 8.22 | -1.06 (-11.42%) | 57,137 |
25 Sep 2019 | USD | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
23 Sep 2019 | USD | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 9.2 | 9.28 | 8.5537 | 9.28 | 9.28 | +0.03 (+0.32%) | 3,650 |
19 Sep 2019 | USD | 9.2594 | 9.2594 | 9.25 | 9.25 | 9.25 | +0.012 (+0.13%) | 5,500 |
18 Sep 2019 | USD | 8.9 | 9.5021 | 8.86 | 9.2381 | 9.2381 | +0.338 (+3.80%) | 21,229 |