Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 8.9 | 9.03 | 8.865 | 9.02 | 9.02 | +0.095 (+1.06%) | 793,090 |
3 Oct 2019 | USD | 8.86 | 9.1 | 8.8023 | 8.925 | 8.925 | +0.035 (+0.39%) | 1,290,230 |
2 Oct 2019 | USD | 8.87 | 8.91 | 8.74 | 8.89 | 8.89 | +0.01 (+0.11%) | 1,131,315 |
1 Oct 2019 | USD | 9.24 | 9.31 | 8.8 | 8.88 | 8.88 | -0.375 (-4.05%) | 1,365,527 |
30 Sep 2019 | USD | 9.31 | 9.33 | 9.14 | 9.255 | 9.255 | -0.04 (-0.43%) | 1,187,339 |
27 Sep 2019 | USD | 9.29 | 9.53 | 9.235 | 9.295 | 9.295 | +0.005 (+0.05%) | 1,066,060 |
26 Sep 2019 | USD | 9.34 | 9.38 | 9.2253 | 9.29 | 9.29 | -0.04 (-0.43%) | 912,041 |
25 Sep 2019 | USD | 9.17 | 9.47 | 9.13 | 9.33 | 9.33 | +0.13 (+1.41%) | 1,491,784 |
24 Sep 2019 | USD | 9.07 | 9.26 | 9.05 | 9.2 | 9.2 | +0.15 (+1.66%) | 2,616,451 |
23 Sep 2019 | USD | 8.88 | 9.08 | 8.77 | 9.05 | 9.05 | +0.18 (+2.03%) | 1,105,765 |
20 Sep 2019 | USD | 8.69 | 8.95 | 8.68 | 8.87 | 8.87 | +0.18 (+2.07%) | 4,180,166 |
19 Sep 2019 | USD | 8.75 | 8.81 | 8.68 | 8.69 | 8.69 | -0.02 (-0.23%) | 1,168,117 |
18 Sep 2019 | USD | 8.85 | 8.905 | 8.64 | 8.71 | 8.71 | -0.13 (-1.47%) | 1,259,083 |
17 Sep 2019 | USD | 8.86 | 8.905 | 8.73 | 8.84 | 8.84 | -0.03 (-0.34%) | 1,123,366 |
16 Sep 2019 | USD | 8.85 | 8.915 | 8.78 | 8.87 | 8.87 | -0.01 (-0.11%) | 1,294,654 |
13 Sep 2019 | USD | 8.9 | 9.055 | 8.79 | 8.88 | 8.88 | -0.01 (-0.11%) | 1,486,862 |
12 Sep 2019 | USD | 8.94 | 9 | 8.83 | 8.89 | 8.89 | -0.01 (-0.11%) | 1,647,496 |
11 Sep 2019 | USD | 8.94 | 9.1 | 8.87 | 8.9 | 8.9 | -0.02 (-0.22%) | 1,578,924 |
10 Sep 2019 | USD | 9.03 | 9.05 | 8.8547 | 8.92 | 8.92 | -0.16 (-1.76%) | 1,413,023 |
9 Sep 2019 | USD | 8.72 | 9.08 | 8.68 | 9.08 | 9.08 | +0.36 (+4.13%) | 1,322,137 |
6 Sep 2019 | USD | 8.75 | 8.855 | 8.7 | 8.72 | 8.72 | -0.03 (-0.34%) | 1,276,569 |
5 Sep 2019 | USD | 8.69 | 8.785 | 8.59 | 8.75 | 8.75 | +0.09 (+1.04%) | 1,164,050 |
4 Sep 2019 | USD | 8.64 | 8.71 | 8.6 | 8.66 | 8.66 | +0.06 (+0.70%) | 1,043,462 |
3 Sep 2019 | USD | 8.46 | 8.735 | 8.42 | 8.6 | 8.6 | +0.11 (+1.30%) | 1,138,685 |
2 Sep 2019 | USD | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.39 | 8.5465 | 8.39 | 8.49 | 8.49 | +0.1 (+1.19%) | 1,344,346 |
29 Aug 2019 | USD | 8.22 | 8.46 | 8.195 | 8.39 | 8.39 | +0.19 (+2.32%) | 979,270 |
28 Aug 2019 | USD | 8.12 | 8.31 | 8.11 | 8.2 | 8.2 | +0.09 (+1.11%) | 926,492 |
27 Aug 2019 | USD | 8.39 | 8.525 | 8.11 | 8.11 | 8.11 | -0.23 (-2.76%) | 1,574,331 |
26 Aug 2019 | USD | 8.41 | 8.49 | 8.29 | 8.34 | 8.34 | 0.0 (0.0%) | 1,084,080 |