Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 7.65 | 7.745 | 7.545 | 7.57 | 7.57 | -0.045 (-0.59%) | 1,167,285 |
14 Nov 2019 | USD | 7.65 | 7.7158 | 7.56 | 7.615 | 7.615 | -0.015 (-0.20%) | 1,639,733 |
13 Nov 2019 | USD | 7.76 | 7.85 | 7.59 | 7.63 | 7.63 | -0.14 (-1.80%) | 1,561,848 |
12 Nov 2019 | USD | 7.92 | 7.97 | 7.71 | 7.77 | 7.77 | -0.12 (-1.52%) | 1,806,097 |
11 Nov 2019 | USD | 8.29 | 8.29 | 7.81 | 7.89 | 7.89 | -0.44 (-5.28%) | 2,190,930 |
8 Nov 2019 | USD | 8.27 | 8.44 | 8.2 | 8.33 | 8.33 | +0.1 (+1.22%) | 2,041,799 |
7 Nov 2019 | USD | 9.07 | 9.0899 | 8.205 | 8.23 | 8.23 | -0.89 (-9.76%) | 2,975,148 |
6 Nov 2019 | USD | 9.81 | 9.81 | 8.91 | 9.12 | 9.12 | -0.715 (-7.27%) | 3,851,750 |
5 Nov 2019 | USD | 10.03 | 10.035 | 9.82 | 9.835 | 9.835 | -0.215 (-2.14%) | 1,900,316 |
4 Nov 2019 | USD | 10.11 | 10.12 | 9.98 | 10.05 | 10.05 | -0.03 (-0.30%) | 903,621 |
1 Nov 2019 | USD | 9.93 | 10.1 | 9.885 | 10.08 | 10.08 | +0.155 (+1.56%) | 1,031,656 |
31 Oct 2019 | USD | 9.96 | 9.97 | 9.82 | 9.925 | 9.925 | +0.015 (+0.15%) | 1,035,013 |
30 Oct 2019 | USD | 9.8 | 9.94 | 9.75 | 9.91 | 9.91 | +0.11 (+1.12%) | 1,110,956 |
29 Oct 2019 | USD | 9.67 | 9.9 | 9.61 | 9.8 | 9.8 | -0.04 (-0.41%) | 1,009,880 |
28 Oct 2019 | USD | 9.75 | 9.975 | 9.74 | 9.84 | 9.84 | +0.05 (+0.51%) | 1,007,643 |
25 Oct 2019 | USD | 9.78 | 9.89 | 9.67 | 9.79 | 9.79 | -0.15 (-1.51%) | 924,494 |
24 Oct 2019 | USD | 10.2 | 10.2 | 9.86 | 9.94 | 9.94 | -0.26 (-2.55%) | 1,384,148 |
23 Oct 2019 | USD | 9.84 | 10.21 | 9.72 | 10.2 | 10.2 | +0.4 (+4.08%) | 1,774,014 |
22 Oct 2019 | USD | 9.62 | 9.83 | 9.53 | 9.8 | 9.8 | +0.2 (+2.08%) | 1,104,949 |
21 Oct 2019 | USD | 9.45 | 9.63 | 9.45 | 9.6 | 9.6 | +0.215 (+2.29%) | 956,641 |
18 Oct 2019 | USD | 9.38 | 9.56 | 9.36 | 9.385 | 9.385 | -0.005 (-0.05%) | 1,602,788 |
17 Oct 2019 | USD | 9.27 | 9.485 | 9.23 | 9.39 | 9.39 | +0.175 (+1.90%) | 1,319,150 |
16 Oct 2019 | USD | 9.18 | 9.235 | 9.125 | 9.215 | 9.215 | +0.025 (+0.27%) | 896,264 |
15 Oct 2019 | USD | 9.22 | 9.22 | 9.01 | 9.19 | 9.19 | -0.03 (-0.33%) | 1,581,762 |
14 Oct 2019 | USD | 9.14 | 9.22 | 8.93 | 9.22 | 9.22 | +0.025 (+0.27%) | 962,147 |
11 Oct 2019 | USD | 9.2 | 9.38 | 9.17 | 9.195 | 9.195 | +0.085 (+0.93%) | 1,325,822 |
10 Oct 2019 | USD | 9.33 | 9.35 | 8.95 | 9.11 | 9.11 | -0.22 (-2.36%) | 1,216,662 |
9 Oct 2019 | USD | 9.34 | 9.46 | 9.26 | 9.33 | 9.33 | +0.05 (+0.54%) | 1,233,881 |
8 Oct 2019 | USD | 9.2 | 9.32 | 9.15 | 9.28 | 9.28 | +0.06 (+0.65%) | 1,089,828 |
7 Oct 2019 | USD | 8.99 | 9.27 | 8.99 | 9.22 | 9.22 | +0.2 (+2.22%) | 1,498,166 |