Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | USD | 9.6 | 9.76 | 9.57 | 9.61 | 9.61 | -0.03 (-0.31%) | 135,112 |
13 Sep 2019 | USD | 9.43 | 9.67 | 9.33 | 9.64 | 9.64 | +0.23 (+2.44%) | 167,643 |
12 Sep 2019 | USD | 9.55 | 9.5725 | 9.19 | 9.41 | 9.41 | -0.1 (-1.05%) | 177,225 |
11 Sep 2019 | USD | 9.43 | 9.7 | 9.35 | 9.51 | 9.51 | +0.1 (+1.06%) | 179,330 |
10 Sep 2019 | USD | 9.37 | 9.45 | 9.25 | 9.41 | 9.41 | +0.04 (+0.43%) | 365,955 |
9 Sep 2019 | USD | 9.21 | 9.4 | 9.13 | 9.37 | 9.37 | +0.15 (+1.63%) | 127,559 |
6 Sep 2019 | USD | 9.03 | 9.38 | 8.94 | 9.22 | 9.22 | +0.24 (+2.67%) | 153,415 |
5 Sep 2019 | USD | 8.95 | 9.21 | 8.82 | 8.98 | 8.98 | +0.07 (+0.79%) | 173,597 |
4 Sep 2019 | USD | 8.66 | 8.92 | 8.6 | 8.91 | 8.91 | +0.31 (+3.60%) | 129,571 |
3 Sep 2019 | USD | 9.07 | 9.09 | 8.48 | 8.6 | 8.6 | -0.57 (-6.22%) | 250,115 |
2 Sep 2019 | USD | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.54 | 9.23 | 8.54 | 9.17 | 9.17 | +0.67 (+7.88%) | 342,027 |
29 Aug 2019 | USD | 8.49 | 8.7 | 8.46 | 8.5 | 8.5 | +0.08 (+0.95%) | 116,598 |
28 Aug 2019 | USD | 8.26 | 8.6 | 8.25 | 8.42 | 8.42 | +0.17 (+2.06%) | 214,111 |
27 Aug 2019 | USD | 8.47 | 8.47 | 8.23 | 8.25 | 8.25 | -0.12 (-1.43%) | 203,381 |
26 Aug 2019 | USD | 8.45 | 8.48 | 8.23 | 8.37 | 8.37 | +0.02 (+0.24%) | 155,821 |
23 Aug 2019 | USD | 8.72 | 8.75 | 8.31 | 8.35 | 8.35 | -0.4 (-4.57%) | 146,237 |
22 Aug 2019 | USD | 8.89 | 8.9097 | 8.64 | 8.75 | 8.75 | -0.16 (-1.80%) | 189,326 |
21 Aug 2019 | USD | 9.17 | 9.22 | 8.9 | 8.91 | 8.91 | -0.22 (-2.41%) | 113,754 |
20 Aug 2019 | USD | 9.23 | 9.31 | 9.05 | 9.13 | 9.13 | -0.1 (-1.08%) | 118,645 |
19 Aug 2019 | USD | 9.43 | 9.47 | 9.14 | 9.23 | 9.23 | -0.03 (-0.32%) | 137,943 |
16 Aug 2019 | USD | 8.82 | 9.31 | 8.82 | 9.26 | 9.26 | +0.5 (+5.71%) | 228,813 |
15 Aug 2019 | USD | 8.64 | 8.86 | 8.6 | 8.76 | 8.76 | +0.13 (+1.51%) | 202,840 |
14 Aug 2019 | USD | 8.91 | 8.91 | 8.59 | 8.63 | 8.63 | -0.45 (-4.96%) | 183,808 |
13 Aug 2019 | USD | 9.06 | 9.27 | 9.01 | 9.08 | 9.08 | -0.04 (-0.44%) | 128,051 |
12 Aug 2019 | USD | 9.05 | 9.215 | 8.89 | 9.12 | 9.12 | +0.1 (+1.11%) | 180,873 |
9 Aug 2019 | USD | 9.09 | 9.38 | 9 | 9.02 | 9.02 | -0.02 (-0.22%) | 319,164 |
8 Aug 2019 | USD | 8.63 | 9.15 | 8.63 | 9.04 | 9.04 | +0.42 (+4.87%) | 224,375 |
7 Aug 2019 | USD | 8.31 | 8.7 | 8.15 | 8.62 | 8.62 | +0.37 (+4.48%) | 291,353 |
6 Aug 2019 | USD | 8.14 | 8.32 | 8.14 | 8.25 | 8.25 | +0.1 (+1.23%) | 144,499 |