Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 7.36 | 7.75 | 7.356 | 7.69 | 92.28 | -0.06 (-0.77%) | 6,300 |
26 Sep 2019 | USD | 7.125 | 7.88 | 7.125 | 7.75 | 93 | +0.59 (+8.24%) | 35,200 |
25 Sep 2019 | USD | 7.28 | 7.4 | 7.1 | 7.16 | 85.92 | -0.11 (-1.51%) | 6,700 |
24 Sep 2019 | USD | 7.43 | 7.512 | 7.1 | 7.27 | 87.24 | -0.1 (-1.36%) | 31,200 |
23 Sep 2019 | USD | 7.3 | 7.8 | 7.23 | 7.37 | 88.44 | +0.14 (+1.94%) | 35,600 |
20 Sep 2019 | USD | 7.23 | 7.68 | 7.1 | 7.23 | 86.76 | +0.06 (+0.84%) | 175,200 |
19 Sep 2019 | USD | 7.68 | 7.745 | 7.17 | 7.17 | 86.04 | -0.34 (-4.53%) | 67,400 |
18 Sep 2019 | USD | 7.66 | 8.09 | 7.51 | 7.51 | 90.12 | -0.33 (-4.21%) | 62,800 |
17 Sep 2019 | USD | 7.77 | 8.19 | 7.525 | 7.84 | 94.08 | -0.15 (-1.88%) | 32,700 |
16 Sep 2019 | USD | 8.19 | 8.19 | 7.5 | 7.99 | 95.88 | +0.03 (+0.38%) | 25,200 |
13 Sep 2019 | USD | 7.56 | 8.16 | 7.425 | 7.96 | 95.52 | +0.47 (+6.28%) | 11,900 |
12 Sep 2019 | USD | 8.08 | 8.3 | 7.49 | 7.49 | 89.88 | -0.47 (-5.90%) | 34,300 |
11 Sep 2019 | USD | 7.98 | 8.42 | 7.86 | 7.96 | 95.52 | -0.015 (-0.19%) | 252,600 |
10 Sep 2019 | USD | 8.47 | 8.87 | 7.87 | 7.975 | 95.7 | -0.295 (-3.57%) | 20,400 |
9 Sep 2019 | USD | 9.02 | 9.048 | 8.12 | 8.27 | 99.24 | -0.75 (-8.31%) | 25,700 |
6 Sep 2019 | USD | 9.22 | 9.28 | 8.9 | 9.02 | 108.24 | -0.41 (-4.35%) | 5,600 |
5 Sep 2019 | USD | 8.08 | 9.45 | 8.06 | 9.43 | 113.16 | +1.34 (+16.56%) | 203,400 |
4 Sep 2019 | USD | 8.4 | 8.53 | 8.01 | 8.09 | 97.08 | -0.11 (-1.34%) | 10,100 |
3 Sep 2019 | USD | 8.52 | 8.74 | 8.2 | 8.2 | 98.4 | -0.66 (-7.45%) | 27,700 |
2 Sep 2019 | USD | 8.86 | 8.86 | 8.86 | 8.86 | 106.32 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.93 | 9 | 8.47 | 8.86 | 106.32 | -0.38 (-4.11%) | 40,700 |
29 Aug 2019 | USD | 8.78 | 9.24 | 8.628 | 9.24 | 110.88 | +0.46 (+5.24%) | 47,700 |
28 Aug 2019 | USD | 8.281 | 8.8 | 8.24 | 8.78 | 105.36 | +0.34 (+4.03%) | 32,100 |
27 Aug 2019 | USD | 8.201 | 8.56 | 8.2 | 8.44 | 101.28 | +0.03 (+0.36%) | 70,800 |
26 Aug 2019 | USD | 8.55 | 8.55 | 8.17 | 8.41 | 100.92 | -0.02 (-0.24%) | 70,200 |
23 Aug 2019 | USD | 8 | 8.47 | 7.75 | 8.43 | 101.16 | +0.44 (+5.51%) | 47,800 |
22 Aug 2019 | USD | 7.38 | 8 | 7.001 | 7.99 | 95.88 | +0.59 (+7.97%) | 77,200 |
21 Aug 2019 | USD | 6.9 | 7.48 | 6.9 | 7.4 | 88.8 | +0.69 (+10.28%) | 33,100 |
20 Aug 2019 | USD | 6.95 | 7.24 | 6.7 | 6.71 | 80.52 | -0.39 (-5.49%) | 14,400 |
19 Aug 2019 | USD | 6.92 | 7.28 | 6.61 | 7.1 | 85.2 | +0.025 (+0.35%) | 23,000 |