Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 8.8501 | 9.03 | 8.5 | 8.5002 | 8.5002 | -0.35 (-3.95%) | 6,817 |
30 Sep 2019 | USD | 9.19 | 9.19 | 8.85 | 8.85 | 8.85 | -0.017 (-0.19%) | 3,703 |
27 Sep 2019 | USD | 8.8673 | 8.9473 | 8.8665 | 8.8665 | 8.8665 | +0.137 (+1.57%) | 1,240 |
26 Sep 2019 | USD | 8.72 | 8.7516 | 8.7 | 8.7294 | 8.7294 | +0.019 (+0.22%) | 1,882 |
25 Sep 2019 | USD | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | +0.16 (+1.87%) | 235 |
24 Sep 2019 | USD | 8.56 | 8.6028 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 1,310 |
23 Sep 2019 | USD | 9.19 | 9.19 | 8.54 | 8.55 | 8.55 | -0.43 (-4.79%) | 5,153 |
20 Sep 2019 | USD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 8.87 | 9.07 | 8.87 | 8.98 | 8.98 | +0.11 (+1.24%) | 7,347 |
18 Sep 2019 | USD | 8.5 | 8.87 | 8.48 | 8.87 | 8.87 | +0.36 (+4.23%) | 5,596 |
17 Sep 2019 | USD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
16 Sep 2019 | USD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 8.41 | 8.65 | 8.285 | 8.51 | 8.51 | +0.1 (+1.19%) | 14,800 |
11 Sep 2019 | USD | 8.47 | 8.47 | 8.41 | 8.41 | 8.41 | +0.01 (+0.12%) | 2,305 |
10 Sep 2019 | USD | 8.4 | 8.47 | 8.3999 | 8.4 | 8.4 | +0.12 (+1.45%) | 40,498 |
9 Sep 2019 | USD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 8.21 | 8.3327 | 8.21 | 8.28 | 8.28 | -0.08 (-0.96%) | 1,022 |
5 Sep 2019 | USD | 8.3683 | 8.37 | 8.35 | 8.36 | 8.36 | +0.01 (+0.12%) | 17,181 |
4 Sep 2019 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | +0.046 (+0.56%) | 2,294 |
2 Sep 2019 | USD | 8.3036 | 8.3036 | 8.3036 | 8.3036 | 8.3036 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.3036 | 8.3036 | 8.3036 | 8.3036 | 8.3036 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 8.31 | 8.31 | 8.3036 | 8.3036 | 8.3036 | +0.114 (+1.39%) | 594 |
28 Aug 2019 | USD | 8.16 | 8.22 | 8.16 | 8.19 | 8.19 | +0.02 (+0.24%) | 14,571 |
27 Aug 2019 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
23 Aug 2019 | USD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 8.48 | 8.63 | 8.17 | 8.17 | 8.17 | -0.259 (-3.07%) | 1,094 |
21 Aug 2019 | USD | 8.4285 | 8.4285 | 8.4285 | 8.4285 | 8.4285 | -0.121 (-1.42%) | 116 |