Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | USD | 9.97 | 10.09 | 9.9 | 10.02 | 10.02 | +0.14 (+1.42%) | 891,600 |
4 Dec 2019 | USD | 9.68 | 9.97 | 9.68 | 9.88 | 9.88 | +0.21 (+2.17%) | 1,791,600 |
3 Dec 2019 | USD | 9.64 | 9.76 | 9.62 | 9.67 | 9.67 | +0.02 (+0.21%) | 1,872,100 |
2 Dec 2019 | USD | 9.73 | 9.76 | 9.61 | 9.65 | 9.65 | -0.02 (-0.21%) | 2,204,700 |
29 Nov 2019 | USD | 9.63 | 9.72 | 9.54 | 9.67 | 9.67 | +0.05 (+0.52%) | 1,629,500 |
28 Nov 2019 | USD | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 9.72 | 9.75 | 9.51 | 9.62 | 9.62 | -0.06 (-0.62%) | 1,749,700 |
26 Nov 2019 | USD | 9.67 | 9.79 | 9.63 | 9.68 | 9.68 | -0.09 (-0.92%) | 2,045,500 |
25 Nov 2019 | USD | 9.83 | 9.94 | 9.77 | 9.77 | 9.77 | -0.01 (-0.10%) | 783,100 |
22 Nov 2019 | USD | 9.8 | 9.82 | 9.7 | 9.78 | 9.78 | 0.0 (0.0%) | 725,600 |
21 Nov 2019 | USD | 9.7 | 9.84 | 9.7 | 9.78 | 9.78 | +0.09 (+0.93%) | 1,154,200 |
20 Nov 2019 | USD | 9.5 | 9.75 | 9.48 | 9.69 | 9.69 | +0.15 (+1.57%) | 1,310,300 |
19 Nov 2019 | USD | 9.75 | 9.75 | 9.51 | 9.54 | 9.54 | -0.23 (-2.35%) | 881,900 |
18 Nov 2019 | USD | 9.78 | 9.89 | 9.63 | 9.77 | 9.77 | -0.12 (-1.21%) | 1,368,100 |
15 Nov 2019 | USD | 9.47 | 10.02 | 9.33 | 9.89 | 9.89 | +0.69 (+7.50%) | 2,281,300 |
14 Nov 2019 | USD | 9.18 | 9.24 | 9.13 | 9.2 | 9.2 | -0.05 (-0.54%) | 1,591,300 |
13 Nov 2019 | USD | 9.29 | 9.34 | 9.09 | 9.25 | 9.25 | -0.12 (-1.28%) | 2,472,400 |
12 Nov 2019 | USD | 9.32 | 9.4 | 9.13 | 9.37 | 9.37 | -0.23 (-2.40%) | 1,864,800 |
11 Nov 2019 | USD | 9.65 | 9.67 | 9.58 | 9.6 | 9.6 | -0.08 (-0.83%) | 1,161,800 |
8 Nov 2019 | USD | 9.72 | 9.74 | 9.63 | 9.68 | 9.68 | -0.07 (-0.72%) | 1,208,400 |
7 Nov 2019 | USD | 9.67 | 9.78 | 9.62 | 9.75 | 9.75 | +0.08 (+0.83%) | 1,083,600 |
6 Nov 2019 | USD | 9.69 | 9.76 | 9.63 | 9.67 | 9.67 | -0.06 (-0.62%) | 1,305,300 |
5 Nov 2019 | USD | 9.84 | 9.85 | 9.64 | 9.73 | 9.73 | -0.07 (-0.71%) | 2,220,100 |
4 Nov 2019 | USD | 9.61 | 9.85 | 9.6 | 9.8 | 9.8 | +0.19 (+1.98%) | 3,804,300 |
1 Nov 2019 | USD | 9.59 | 9.7 | 9.59 | 9.61 | 9.61 | +0.05 (+0.52%) | 2,486,800 |
31 Oct 2019 | USD | 9.57 | 9.65 | 9.49 | 9.56 | 9.56 | -0.06 (-0.62%) | 2,754,900 |
30 Oct 2019 | USD | 9.55 | 9.65 | 9.35 | 9.62 | 9.62 | +0.03 (+0.31%) | 2,635,000 |
29 Oct 2019 | USD | 9.59 | 9.64 | 9.55 | 9.59 | 9.59 | -0.06 (-0.62%) | 1,922,500 |
28 Oct 2019 | USD | 9.45 | 9.71 | 9.45 | 9.65 | 9.65 | +0.2 (+2.12%) | 2,166,200 |
25 Oct 2019 | USD | 9.46 | 9.51 | 9.42 | 9.45 | 9.45 | -0.02 (-0.21%) | 806,600 |