Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | USD | 9.46 | 9.56 | 9.41 | 9.47 | 9.47 | +0.02 (+0.21%) | 1,227,000 |
23 Oct 2019 | USD | 9.5 | 9.58 | 9.41 | 9.45 | 9.45 | -0.08 (-0.84%) | 1,135,700 |
22 Oct 2019 | USD | 9.43 | 9.61 | 9.38 | 9.53 | 9.53 | +0.11 (+1.17%) | 1,504,100 |
21 Oct 2019 | USD | 9.67 | 9.67 | 9.33 | 9.42 | 9.42 | -0.3 (-3.09%) | 1,764,600 |
18 Oct 2019 | USD | 9.49 | 9.76 | 9.49 | 9.72 | 9.72 | +0.22 (+2.32%) | 1,442,600 |
17 Oct 2019 | USD | 9.52 | 9.6 | 9.47 | 9.5 | 9.5 | -0.01 (-0.11%) | 1,440,100 |
16 Oct 2019 | USD | 9.52 | 9.53 | 9.38 | 9.51 | 9.51 | +0.01 (+0.11%) | 1,058,900 |
15 Oct 2019 | USD | 9.69 | 9.7 | 9.5 | 9.5 | 9.5 | -0.19 (-1.96%) | 1,195,900 |
14 Oct 2019 | USD | 9.7 | 9.73 | 9.64 | 9.69 | 9.69 | -0.02 (-0.21%) | 555,900 |
11 Oct 2019 | USD | 9.54 | 9.76 | 9.54 | 9.71 | 9.71 | +0.22 (+2.32%) | 1,563,800 |
10 Oct 2019 | USD | 9.41 | 9.53 | 9.37 | 9.49 | 9.49 | +0.1 (+1.06%) | 1,481,100 |
9 Oct 2019 | USD | 9.37 | 9.42 | 9.33 | 9.39 | 9.39 | +0.05 (+0.54%) | 831,200 |
8 Oct 2019 | USD | 9.44 | 9.45 | 9.33 | 9.34 | 9.34 | -0.1 (-1.06%) | 830,100 |
7 Oct 2019 | USD | 9.5 | 9.57 | 9.44 | 9.44 | 9.44 | -0.1 (-1.05%) | 863,900 |
4 Oct 2019 | USD | 9.44 | 9.54 | 9.41 | 9.54 | 9.54 | +0.13 (+1.38%) | 1,296,000 |
3 Oct 2019 | USD | 9.32 | 9.42 | 9.28 | 9.41 | 9.41 | +0.15 (+1.62%) | 859,300 |
2 Oct 2019 | USD | 9.16 | 9.31 | 9.16 | 9.26 | 9.26 | +0.06 (+0.65%) | 2,576,900 |
1 Oct 2019 | USD | 9.11 | 9.23 | 9.1 | 9.2 | 9.2 | +0.09 (+0.99%) | 1,462,100 |
30 Sep 2019 | USD | 9.05 | 9.13 | 9.01 | 9.11 | 9.11 | +0.13 (+1.45%) | 2,870,600 |
27 Sep 2019 | USD | 8.93 | 9.03 | 8.93 | 8.98 | 8.98 | +0.05 (+0.56%) | 3,167,400 |
26 Sep 2019 | USD | 8.89 | 9 | 8.85 | 8.93 | 8.93 | +0.03 (+0.34%) | 733,800 |
25 Sep 2019 | USD | 8.88 | 8.91 | 8.82 | 8.9 | 8.9 | -0.03 (-0.34%) | 866,000 |
24 Sep 2019 | USD | 8.98 | 9 | 8.92 | 8.93 | 8.93 | -0.01 (-0.11%) | 785,400 |
23 Sep 2019 | USD | 9.06 | 9.06 | 8.93 | 8.94 | 8.94 | -0.12 (-1.32%) | 1,101,000 |
20 Sep 2019 | USD | 9.08 | 9.26 | 9.06 | 9.06 | 9.06 | -0.01 (-0.11%) | 1,260,600 |
19 Sep 2019 | USD | 9.09 | 9.13 | 9.05 | 9.07 | 9.07 | -0.01 (-0.11%) | 804,600 |
18 Sep 2019 | USD | 9.15 | 9.16 | 9.03 | 9.08 | 9.08 | 0.0 (0.0%) | 439,200 |
17 Sep 2019 | USD | 8.95 | 9.12 | 8.95 | 9.08 | 9.08 | +0.1 (+1.11%) | 1,126,300 |
16 Sep 2019 | USD | 8.96 | 9.07 | 8.83 | 8.98 | 8.98 | +0.02 (+0.22%) | 1,813,900 |
13 Sep 2019 | USD | 8.71 | 8.96 | 8.63 | 8.96 | 8.96 | +0.29 (+3.34%) | 6,750,300 |