Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 7.2 | 7.2 | 6.6 | 6.6 | 1,980.002 | -0.3 (-4.35%) | 3,000 |
12 Sep 2019 | USD | 6.3 | 7.2 | 6.3 | 6.9 | 2,070.0021 | +0.3 (+4.55%) | 4,500 |
11 Sep 2019 | USD | 6.6 | 6.9 | 6.3 | 6.6 | 1,980.002 | -0.3 (-4.35%) | 821,000 |
10 Sep 2019 | USD | 7.5 | 7.5 | 6.3 | 6.9 | 2,070.0021 | -0.3 (-4.17%) | 1,105,300 |
9 Sep 2019 | USD | 7.2 | 7.8 | 6.9 | 7.2 | 2,160.0022 | 0.0 (0.0%) | 1,326,200 |
6 Sep 2019 | USD | 6.9 | 7.5 | 6.3 | 7.2 | 2,160.0022 | +0.3 (+4.35%) | 5,200 |
5 Sep 2019 | USD | 6 | 6.9 | 6 | 6.9 | 2,070.0021 | 0.0 (0.0%) | 4,700 |
4 Sep 2019 | USD | 7.5 | 7.5 | 6.6 | 6.9 | 2,070.0021 | -0.3 (-4.17%) | 3,400 |
3 Sep 2019 | USD | 7.8 | 7.8 | 6.6 | 7.2 | 2,160.0022 | -0.6 (-7.69%) | 1,900 |
2 Sep 2019 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 2,340.0023 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.7 | 8.7 | 6.9 | 7.8 | 2,340.0023 | 0.0 (0.0%) | 3,400 |
29 Aug 2019 | USD | 7.8 | 8.1 | 7.2 | 7.8 | 2,340.0023 | 0.0 (0.0%) | 9,900 |
28 Aug 2019 | USD | 9.3 | 10.2 | 7.5 | 7.8 | 2,340.0023 | 0.0 (0.0%) | 6,900 |
27 Aug 2019 | USD | 7.5 | 8.4 | 7.5 | 7.8 | 2,340.0023 | 0.0 (0.0%) | 4,700 |
26 Aug 2019 | USD | 8.7 | 8.7 | 7.5 | 7.8 | 2,340.0023 | -0.6 (-7.14%) | 6,600 |
23 Aug 2019 | USD | 10.5 | 10.5 | 7.5 | 8.4 | 2,520.0025 | 0.0 (0.0%) | 5,100 |
22 Aug 2019 | USD | 10.5 | 10.5 | 7.8 | 8.4 | 2,520.0025 | 0.0 (0.0%) | 3,300 |
21 Aug 2019 | USD | 8.1 | 8.7 | 7.8 | 8.4 | 2,520.0025 | +0.3 (+3.70%) | 5,200 |
20 Aug 2019 | USD | 8.7 | 10.5 | 6.6 | 8.1 | 2,430.0024 | -0.3 (-3.57%) | 9,000 |
19 Aug 2019 | USD | 9 | 9.9 | 7.8 | 8.4 | 2,520.0025 | -1.5 (-15.15%) | 9,400 |
16 Aug 2019 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 2,970.003 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 9.6 | 10.2 | 9.3 | 9.9 | 2,970.003 | -0.3 (-2.94%) | 900 |
14 Aug 2019 | USD | 12 | 12 | 9 | 10.2 | 3,060.0031 | -0.3 (-2.86%) | 5,900 |
13 Aug 2019 | USD | 9.3 | 11.4 | 9.3 | 10.5 | 3,150.0032 | -0.6 (-5.41%) | 3,400 |
12 Aug 2019 | USD | 10.2 | 11.1 | 9 | 11.1 | 3,330.0033 | +2.1 (+23.33%) | 11,500 |
9 Aug 2019 | USD | 9 | 9.9 | 8.4 | 9 | 2,700.0027 | -0.3 (-3.23%) | 7,700 |
8 Aug 2019 | USD | 9 | 9.3 | 8.1 | 9.3 | 2,790.0028 | +0.6 (+6.90%) | 7,600 |
7 Aug 2019 | USD | 9.6 | 9.6 | 7.8 | 8.7 | 2,610.0026 | -0.3 (-3.33%) | 8,700 |
6 Aug 2019 | USD | 9.3 | 9.6 | 8.7 | 9 | 2,700.0027 | 0.0 (0.0%) | 12,600 |
5 Aug 2019 | USD | 9.6 | 11.7 | 8.4 | 9 | 2,700.0027 | 0.0 (0.0%) | 9,400 |