Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 7.6 | 8.16 | 7.6 | 7.925 | 7.925 | +0.125 (+1.60%) | 39,713 |
25 Dec 2019 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 7.72 | 7.97 | 7.66 | 7.8 | 7.8 | +0.04 (+0.52%) | 24,873 |
23 Dec 2019 | USD | 8.3 | 8.55 | 7.73 | 7.76 | 7.76 | -0.26 (-3.24%) | 38,872 |
20 Dec 2019 | USD | 8.21 | 8.3601 | 8 | 8.02 | 8.02 | -0.08 (-0.99%) | 48,107 |
19 Dec 2019 | USD | 8.21 | 8.28 | 7.73 | 8.1 | 8.1 | -0.13 (-1.58%) | 13,204 |
18 Dec 2019 | USD | 8 | 8.29 | 7.55 | 8.23 | 8.23 | +0.233 (+2.91%) | 60,288 |
17 Dec 2019 | USD | 8.01 | 8.6 | 7.67 | 7.997 | 7.997 | -0.053 (-0.66%) | 51,820 |
16 Dec 2019 | USD | 8.35 | 8.5 | 8 | 8.05 | 8.05 | -0.27 (-3.25%) | 12,731 |
13 Dec 2019 | USD | 8.16 | 8.4 | 8.16 | 8.32 | 8.32 | +0.17 (+2.09%) | 6,306 |
12 Dec 2019 | USD | 8.19 | 8.345 | 8.08 | 8.15 | 8.15 | -0.02 (-0.24%) | 7,251 |
11 Dec 2019 | USD | 8.35 | 8.49 | 8.06 | 8.17 | 8.17 | -0.14 (-1.68%) | 18,513 |
10 Dec 2019 | USD | 8.425 | 8.45 | 8.27 | 8.31 | 8.31 | -0.11 (-1.31%) | 16,219 |
9 Dec 2019 | USD | 9.1 | 9.4 | 8.29 | 8.42 | 8.42 | -0.58 (-6.44%) | 44,464 |
6 Dec 2019 | USD | 8.94 | 9.4 | 8.8601 | 9 | 9 | +0.14 (+1.58%) | 30,936 |
5 Dec 2019 | USD | 9.11 | 9.4 | 8.76 | 8.86 | 8.86 | -0.25 (-2.74%) | 29,900 |
4 Dec 2019 | USD | 9.46 | 9.7 | 9.11 | 9.11 | 9.11 | -0.32 (-3.39%) | 13,702 |
3 Dec 2019 | USD | 9.35 | 9.74 | 9.344 | 9.4296 | 9.4296 | +0.13 (+1.39%) | 11,500 |
2 Dec 2019 | USD | 9.89 | 9.9 | 9.29 | 9.3 | 9.3 | -0.59 (-5.97%) | 18,273 |
29 Nov 2019 | USD | 9.55 | 9.89 | 9.55 | 9.89 | 9.89 | +0.39 (+4.11%) | 1,397 |
28 Nov 2019 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.002 (-0.02%) | 0 |
27 Nov 2019 | USD | 9.07 | 9.9 | 9.07 | 9.5022 | 9.5022 | +0.342 (+3.74%) | 26,306 |
26 Nov 2019 | USD | 9.2 | 9.28 | 9.1 | 9.16 | 9.16 | +0.06 (+0.66%) | 4,145 |
25 Nov 2019 | USD | 9.06 | 9.25 | 8.83 | 9.1 | 9.1 | +0.048 (+0.52%) | 22,327 |
22 Nov 2019 | USD | 9.1 | 9.35 | 8.61 | 9.0525 | 9.0525 | -0.398 (-4.21%) | 28,234 |
21 Nov 2019 | USD | 9.2 | 9.45 | 8.74 | 9.45 | 9.45 | +0.1 (+1.07%) | 32,330 |
20 Nov 2019 | USD | 9.3 | 9.7 | 9.06 | 9.35 | 9.35 | -0.1 (-1.06%) | 17,759 |
19 Nov 2019 | USD | 9.41 | 9.78 | 9.2999 | 9.45 | 9.45 | +0.13 (+1.39%) | 16,673 |
18 Nov 2019 | USD | 9.05 | 10.1 | 9.05 | 9.32 | 9.32 | -0.33 (-3.42%) | 49,259 |
15 Nov 2019 | USD | 10.24 | 10.265 | 9.57 | 9.65 | 9.65 | -0.55 (-5.39%) | 22,167 |