Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 8.95 | 9.39 | 8.5 | 8.885 | 266.55 | -0.055 (-0.62%) | 148,720 |
26 Sep 2019 | USD | 9.44 | 9.6869 | 8.76 | 8.94 | 268.2 | -0.45 (-4.79%) | 431,294 |
25 Sep 2019 | USD | 10.05 | 10.13 | 9.38 | 9.39 | 281.7 | -0.64 (-6.38%) | 254,698 |
24 Sep 2019 | USD | 9.54 | 10.086 | 9.4 | 10.03 | 300.9 | +0.57 (+6.03%) | 244,397 |
23 Sep 2019 | USD | 9.87 | 10.1 | 9.43 | 9.46 | 283.8 | -0.2 (-2.07%) | 145,903 |
20 Sep 2019 | USD | 10.08 | 10.2283 | 9.6 | 9.66 | 289.8 | -0.39 (-3.88%) | 136,948 |
19 Sep 2019 | USD | 9.75 | 10.23 | 9.6 | 10.05 | 301.5 | +0.29 (+2.97%) | 152,717 |
18 Sep 2019 | USD | 10.01 | 10.0694 | 9.62 | 9.76 | 292.8 | -0.16 (-1.61%) | 120,832 |
17 Sep 2019 | USD | 9.72 | 10.18 | 9.7067 | 9.92 | 297.6 | +0.26 (+2.69%) | 104,383 |
16 Sep 2019 | USD | 10.06 | 10.3 | 9.6 | 9.66 | 289.8 | -0.14 (-1.43%) | 194,901 |
13 Sep 2019 | USD | 10.16 | 10.365 | 9.5537 | 9.8 | 294 | -0.19 (-1.90%) | 92,416 |
12 Sep 2019 | USD | 10.38 | 11.316 | 9.72 | 9.99 | 299.7 | +0.19 (+1.94%) | 360,497 |
11 Sep 2019 | USD | 8.06 | 10.21 | 7.89 | 9.8 | 294 | +1.77 (+22.04%) | 819,065 |
10 Sep 2019 | USD | 8.1 | 8.2 | 7.91 | 8.03 | 240.9 | -0.02 (-0.25%) | 85,015 |
9 Sep 2019 | USD | 8.22 | 8.3438 | 7.91 | 8.05 | 241.5 | -0.14 (-1.71%) | 68,111 |
6 Sep 2019 | USD | 8.13 | 8.52 | 8.13 | 8.19 | 245.7 | -0.11 (-1.33%) | 72,594 |
5 Sep 2019 | USD | 8.31 | 8.49 | 8.19 | 8.3 | 249 | +0.09 (+1.10%) | 38,726 |
4 Sep 2019 | USD | 8.19 | 8.34 | 8.07 | 8.21 | 246.3 | +0.11 (+1.36%) | 43,229 |
3 Sep 2019 | USD | 8.52 | 8.52 | 8.02 | 8.1 | 243 | -0.42 (-4.93%) | 61,659 |
2 Sep 2019 | USD | 8.52 | 8.52 | 8.52 | 8.52 | 255.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.39 | 8.68 | 8.11 | 8.52 | 255.6 | +0.12 (+1.43%) | 36,157 |
29 Aug 2019 | USD | 8.44 | 8.58 | 8.0903 | 8.4 | 252 | +0.01 (+0.12%) | 38,339 |
28 Aug 2019 | USD | 8.15 | 8.56 | 8.01 | 8.39 | 251.7 | +0.19 (+2.32%) | 30,880 |
27 Aug 2019 | USD | 8.36 | 8.67 | 7.95 | 8.2 | 246 | -0.1 (-1.20%) | 78,433 |
26 Aug 2019 | USD | 8.39 | 8.63 | 7.8 | 8.3 | 249 | -0.02 (-0.24%) | 76,301 |
23 Aug 2019 | USD | 8.69 | 8.95 | 8.17 | 8.32 | 249.6 | -0.39 (-4.48%) | 100,855 |
22 Aug 2019 | USD | 9.31 | 9.775 | 8.6 | 8.71 | 261.3 | -0.62 (-6.65%) | 109,893 |
21 Aug 2019 | USD | 9.96 | 9.96 | 9.215 | 9.33 | 279.9 | -0.54 (-5.47%) | 58,631 |
20 Aug 2019 | USD | 9.83 | 10.08 | 9.61 | 9.87 | 296.1 | +0.11 (+1.13%) | 63,885 |
19 Aug 2019 | USD | 9.43 | 9.81 | 9.4 | 9.76 | 292.8 | +0.39 (+4.16%) | 59,235 |