Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 8.07 | 8.11 | 7.9 | 8.04 | 8.04 | 0.0 (0.0%) | 35,538 |
13 Nov 2019 | USD | 7.86 | 8.06 | 7.67 | 8.04 | 8.04 | +0.09 (+1.13%) | 44,463 |
12 Nov 2019 | USD | 7.94 | 8.03 | 7.89 | 7.95 | 7.95 | +0.01 (+0.13%) | 66,512 |
11 Nov 2019 | USD | 7.99 | 7.99 | 7.88 | 7.94 | 7.94 | -0.05 (-0.63%) | 40,585 |
8 Nov 2019 | USD | 7.75 | 8.12 | 7.695 | 7.99 | 7.99 | +0.17 (+2.17%) | 134,005 |
7 Nov 2019 | USD | 7.88 | 7.96 | 7.69 | 7.82 | 7.82 | +0.05 (+0.64%) | 119,491 |
6 Nov 2019 | USD | 7.59 | 7.77 | 7.41 | 7.77 | 7.77 | +0.63 (+8.82%) | 141,561 |
5 Nov 2019 | USD | 7.2 | 7.32 | 7.04 | 7.14 | 7.14 | -0.09 (-1.24%) | 48,289 |
4 Nov 2019 | USD | 7.13 | 7.29 | 7.01 | 7.23 | 7.23 | +0.14 (+1.97%) | 46,920 |
1 Nov 2019 | USD | 6.9 | 7.16 | 6.86 | 7.09 | 7.09 | +0.23 (+3.35%) | 55,945 |
31 Oct 2019 | USD | 7.09 | 7.09 | 6.81 | 6.86 | 6.86 | -0.22 (-3.11%) | 165,862 |
30 Oct 2019 | USD | 7.02 | 7.1 | 6.94 | 7.08 | 7.08 | +0.05 (+0.71%) | 105,716 |
29 Oct 2019 | USD | 7.01 | 7.09 | 6.97 | 7.03 | 7.03 | +0.02 (+0.29%) | 61,048 |
28 Oct 2019 | USD | 6.84 | 7.02 | 6.84 | 7.01 | 7.01 | +0.2 (+2.94%) | 66,741 |
25 Oct 2019 | USD | 6.7 | 6.835 | 6.7 | 6.81 | 6.81 | +0.11 (+1.64%) | 69,756 |
24 Oct 2019 | USD | 6.77 | 6.77 | 6.63 | 6.7 | 6.7 | -0.07 (-1.03%) | 83,416 |
23 Oct 2019 | USD | 6.81 | 6.81 | 6.7063 | 6.77 | 6.77 | -0.05 (-0.73%) | 72,206 |
22 Oct 2019 | USD | 6.85 | 6.92 | 6.78 | 6.82 | 6.82 | +0.02 (+0.29%) | 80,925 |
21 Oct 2019 | USD | 6.7 | 6.84 | 6.7 | 6.8 | 6.8 | +0.11 (+1.64%) | 103,554 |
18 Oct 2019 | USD | 6.62 | 6.74 | 6.62 | 6.69 | 6.69 | +0.02 (+0.30%) | 96,420 |
17 Oct 2019 | USD | 6.68 | 6.78 | 6.65 | 6.67 | 6.67 | -0.01 (-0.15%) | 186,115 |
16 Oct 2019 | USD | 6.72 | 6.8 | 6.65 | 6.68 | 6.68 | -0.08 (-1.18%) | 55,053 |
15 Oct 2019 | USD | 6.72 | 6.82 | 6.7 | 6.76 | 6.76 | +0.05 (+0.75%) | 57,237 |
14 Oct 2019 | USD | 6.73 | 6.79 | 6.65 | 6.71 | 6.71 | -0.06 (-0.89%) | 50,121 |
11 Oct 2019 | USD | 6.71 | 6.91 | 6.71 | 6.77 | 6.77 | +0.15 (+2.27%) | 82,267 |
10 Oct 2019 | USD | 6.9 | 6.9201 | 6.6 | 6.62 | 6.62 | -0.3 (-4.34%) | 101,245 |
9 Oct 2019 | USD | 6.92 | 7 | 6.83 | 6.92 | 6.92 | +0.07 (+1.02%) | 87,907 |
8 Oct 2019 | USD | 6.97 | 7.05 | 6.82 | 6.85 | 6.85 | -0.15 (-2.14%) | 260,689 |
7 Oct 2019 | USD | 6.75 | 7.01 | 6.697 | 7 | 7 | +0.24 (+3.55%) | 155,817 |
4 Oct 2019 | USD | 6.63 | 6.76 | 6.56 | 6.76 | 6.76 | +0.11 (+1.65%) | 109,574 |