Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | USD | 9.87 | 9.91 | 9.81 | 9.81 | 9.81 | -0.04 (-0.41%) | 86,258 |
14 Oct 2019 | USD | 9.81 | 9.89 | 9.79 | 9.85 | 9.85 | -0.02 (-0.20%) | 77,286 |
11 Oct 2019 | USD | 9.61 | 9.87 | 9.61 | 9.87 | 9.87 | +0.13 (+1.33%) | 238,229 |
10 Oct 2019 | USD | 9.52 | 9.74 | 9.44 | 9.74 | 9.74 | +0.23 (+2.42%) | 180,971 |
9 Oct 2019 | USD | 9.66 | 9.7 | 9.5 | 9.51 | 9.51 | -0.15 (-1.55%) | 128,039 |
8 Oct 2019 | USD | 9.8 | 9.86 | 9.66 | 9.66 | 9.66 | -0.14 (-1.43%) | 122,066 |
7 Oct 2019 | USD | 9.79 | 9.86 | 9.76 | 9.8 | 9.8 | -0.02 (-0.20%) | 101,207 |
4 Oct 2019 | USD | 9.62 | 9.9 | 9.62 | 9.82 | 9.82 | +0.18 (+1.87%) | 182,210 |
3 Oct 2019 | USD | 9.78 | 9.79 | 9.61 | 9.64 | 9.64 | -0.14 (-1.43%) | 173,189 |
2 Oct 2019 | USD | 9.8 | 9.85 | 9.72 | 9.78 | 9.78 | -0.05 (-0.51%) | 124,879 |
1 Oct 2019 | USD | 9.87 | 9.92 | 9.81 | 9.83 | 9.83 | -0.06 (-0.61%) | 112,774 |
30 Sep 2019 | USD | 9.75 | 10 | 9.75 | 9.89 | 9.89 | -0.05 (-0.50%) | 265,251 |
27 Sep 2019 | USD | 9.81 | 10 | 9.81 | 9.94 | 9.94 | +0.04 (+0.40%) | 145,903 |
26 Sep 2019 | USD | 9.75 | 9.95 | 9.66 | 9.9 | 9.9 | +0.15 (+1.54%) | 232,682 |
25 Sep 2019 | USD | 9.91 | 9.91 | 9.7 | 9.75 | 9.75 | -0.12 (-1.22%) | 81,492 |
24 Sep 2019 | USD | 9.81 | 9.94 | 9.81 | 9.87 | 9.87 | -0.01 (-0.10%) | 178,453 |
23 Sep 2019 | USD | 9.9 | 9.92 | 9.81 | 9.88 | 9.88 | -0.04 (-0.40%) | 103,352 |
20 Sep 2019 | USD | 9.82 | 9.93 | 9.73 | 9.92 | 9.92 | +0.06 (+0.61%) | 269,072 |
19 Sep 2019 | USD | 9.84 | 9.88 | 9.55 | 9.86 | 9.86 | +0.02 (+0.20%) | 242,442 |
18 Sep 2019 | USD | 9.88 | 9.97 | 9.79 | 9.84 | 9.84 | -0.08 (-0.81%) | 174,977 |
17 Sep 2019 | USD | 9.91 | 9.98 | 9.87 | 9.92 | 9.92 | -0.01 (-0.10%) | 97,462 |
16 Sep 2019 | USD | 9.95 | 9.95 | 9.83 | 9.93 | 9.93 | -0.07 (-0.70%) | 152,258 |
13 Sep 2019 | USD | 10.24 | 10.24 | 10 | 10 | 10 | -0.16 (-1.57%) | 112,778 |
12 Sep 2019 | USD | 10.18 | 10.26 | 10.06 | 10.16 | 10.16 | 0.0 (0.0%) | 167,817 |
11 Sep 2019 | USD | 10.04 | 10.16 | 9.88 | 10.16 | 10.16 | +0.26 (+2.63%) | 215,064 |
10 Sep 2019 | USD | 10.16 | 10.2 | 9.86 | 9.9 | 9.9 | -0.24 (-2.37%) | 300,535 |
9 Sep 2019 | USD | 10.26 | 10.26 | 10.08 | 10.14 | 10.14 | -0.12 (-1.17%) | 109,388 |
6 Sep 2019 | USD | 10.08 | 10.32 | 10.06 | 10.26 | 10.26 | +0.24 (+2.40%) | 451,461 |
5 Sep 2019 | USD | 10 | 10.12 | 9.97 | 10.02 | 10.02 | +0.02 (+0.20%) | 234,554 |
4 Sep 2019 | USD | 9.95 | 10.12 | 9.93 | 10 | 10 | +0.11 (+1.11%) | 279,304 |