Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 8.42 | 8.62 | 8.29 | 8.59 | 8.59 | +0.24 (+2.87%) | 3,437,744 |
3 Oct 2019 | USD | 8.08 | 8.37 | 7.83 | 8.35 | 8.35 | +0.2 (+2.45%) | 5,403,082 |
2 Oct 2019 | USD | 8.68 | 8.68 | 8.02 | 8.15 | 8.15 | -0.59 (-6.75%) | 8,482,383 |
1 Oct 2019 | USD | 8.9 | 8.98 | 8.73 | 8.74 | 8.74 | -0.12 (-1.35%) | 3,546,663 |
30 Sep 2019 | USD | 8.81 | 8.92 | 8.51 | 8.86 | 8.86 | +0.07 (+0.80%) | 3,541,971 |
27 Sep 2019 | USD | 8.95 | 9.12 | 8.72 | 8.79 | 8.79 | -0.17 (-1.90%) | 10,586,047 |
26 Sep 2019 | USD | 9.04 | 9.12 | 8.89 | 8.96 | 8.96 | -0.13 (-1.43%) | 3,212,103 |
25 Sep 2019 | USD | 9.03 | 9.13 | 8.81 | 9.09 | 9.09 | +0.09 (+1%) | 4,438,036 |
24 Sep 2019 | USD | 9.11 | 9.33 | 8.85 | 9 | 9 | -0.05 (-0.55%) | 6,181,051 |
23 Sep 2019 | USD | 8.96 | 9.05 | 8.78 | 9.05 | 9.05 | +0.04 (+0.44%) | 4,674,888 |
20 Sep 2019 | USD | 8.67 | 9.075 | 8.64 | 9.01 | 9.01 | +0.33 (+3.80%) | 7,658,007 |
19 Sep 2019 | USD | 8.7 | 8.79 | 8.56 | 8.68 | 8.68 | -0.06 (-0.69%) | 5,768,175 |
18 Sep 2019 | USD | 8.84 | 8.89 | 8.53 | 8.74 | 8.74 | -0.17 (-1.91%) | 10,261,033 |
17 Sep 2019 | USD | 8.9 | 9.02 | 8.715 | 8.91 | 8.91 | -0.08 (-0.89%) | 5,402,377 |
16 Sep 2019 | USD | 8.73 | 9.18 | 8.55 | 8.99 | 8.99 | +0.07 (+0.78%) | 7,284,754 |
13 Sep 2019 | USD | 9.2 | 9.24 | 8.82 | 8.92 | 8.92 | -0.28 (-3.04%) | 8,691,218 |
12 Sep 2019 | USD | 9.44 | 9.59 | 9.13 | 9.2 | 9.2 | -0.24 (-2.54%) | 14,342,810 |
11 Sep 2019 | USD | 9.08 | 9.46 | 9.05 | 9.44 | 9.44 | +0.4 (+4.42%) | 13,023,343 |
10 Sep 2019 | USD | 8.75 | 9.15 | 8.72 | 9.04 | 9.04 | +0.28 (+3.20%) | 17,427,484 |
9 Sep 2019 | USD | 8.8125 | 8.913 | 8.43 | 8.76 | 8.76 | -0.04 (-0.45%) | 20,039,419 |
6 Sep 2019 | USD | 8.34 | 8.95 | 8.31 | 8.8 | 8.8 | +0.52 (+6.28%) | 18,406,244 |
5 Sep 2019 | USD | 8.16 | 8.54 | 7.79 | 8.28 | 8.28 | +1.07 (+14.84%) | 51,461,395 |
4 Sep 2019 | USD | 7.3 | 7.48 | 7.13 | 7.21 | 7.21 | +0.03 (+0.42%) | 19,661,418 |
3 Sep 2019 | USD | 7.05 | 7.24 | 7.02 | 7.18 | 7.18 | +0.04 (+0.56%) | 9,063,958 |
2 Sep 2019 | USD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 7.07 | 7.22 | 7.005 | 7.14 | 7.14 | +0.12 (+1.71%) | 5,968,969 |
29 Aug 2019 | USD | 6.8 | 7.06 | 6.8 | 7.02 | 7.02 | +0.26 (+3.85%) | 5,944,898 |
28 Aug 2019 | USD | 6.78 | 6.9296 | 6.7 | 6.76 | 6.76 | -0.04 (-0.59%) | 4,067,530 |
27 Aug 2019 | USD | 6.9 | 7.0088 | 6.68 | 6.8 | 6.8 | -0.07 (-1.02%) | 5,013,064 |
26 Aug 2019 | USD | 6.78 | 6.88 | 6.7 | 6.87 | 6.87 | +0.2 (+3.00%) | 4,160,632 |