Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 9.04 | 9.07 | 8.75 | 8.85 | 8.85 | -0.15 (-1.67%) | 1,851,893 |
23 Dec 2019 | USD | 9.09 | 9.42 | 8.9 | 9 | 9 | +0.12 (+1.35%) | 3,651,508 |
20 Dec 2019 | USD | 8.55 | 8.9 | 8.51 | 8.88 | 8.88 | +0.44 (+5.21%) | 2,184,700 |
19 Dec 2019 | USD | 8.45 | 8.56 | 8.32 | 8.44 | 8.44 | +0.02 (+0.24%) | 1,914,767 |
18 Dec 2019 | USD | 8.02 | 8.63 | 8 | 8.42 | 8.42 | +0.41 (+5.12%) | 3,475,068 |
17 Dec 2019 | USD | 8.19 | 8.19 | 7.92 | 8.01 | 8.01 | -0.26 (-3.14%) | 3,276,721 |
16 Dec 2019 | USD | 8.61 | 8.7 | 8.25 | 8.27 | 8.27 | -0.52 (-5.92%) | 2,971,600 |
13 Dec 2019 | USD | 8.75 | 8.86 | 8.69 | 8.79 | 8.79 | +0.02 (+0.23%) | 1,360,951 |
12 Dec 2019 | USD | 8.62 | 8.77 | 8.52 | 8.77 | 8.77 | +0.15 (+1.74%) | 941,517 |
11 Dec 2019 | USD | 8.65 | 8.68 | 8.56 | 8.62 | 8.62 | -0.03 (-0.35%) | 860,532 |
10 Dec 2019 | USD | 8.77 | 8.81 | 8.59 | 8.65 | 8.65 | -0.17 (-1.93%) | 1,559,399 |
9 Dec 2019 | USD | 9.05 | 9.19 | 8.72 | 8.82 | 8.82 | -0.18 (-2%) | 1,595,000 |
6 Dec 2019 | USD | 8.7 | 9.07 | 8.6901 | 9 | 9 | +0.19 (+2.16%) | 1,485,535 |
5 Dec 2019 | USD | 8.92 | 9 | 8.66 | 8.81 | 8.81 | +0.08 (+0.92%) | 1,592,241 |
4 Dec 2019 | USD | 9.11 | 9.19 | 8.71 | 8.73 | 8.73 | -0.26 (-2.89%) | 2,318,838 |
3 Dec 2019 | USD | 9.04 | 9.1 | 8.91 | 8.99 | 8.99 | 0.0 (0.0%) | 1,332,603 |
2 Dec 2019 | USD | 9.22 | 9.23 | 8.99 | 8.99 | 8.99 | -0.58 (-6.06%) | 2,401,917 |
29 Nov 2019 | USD | 9.77 | 9.89 | 9.55 | 9.57 | 9.57 | -0.01 (-0.10%) | 2,272,626 |
28 Nov 2019 | USD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 9.04 | 9.74 | 9.04 | 9.58 | 9.58 | +0.58 (+6.44%) | 3,452,184 |
26 Nov 2019 | USD | 8.95 | 9.03 | 8.91 | 9 | 9 | -0.04 (-0.44%) | 1,446,056 |
25 Nov 2019 | USD | 9.15 | 9.45 | 8.92 | 9.04 | 9.04 | -0.23 (-2.48%) | 3,050,009 |
22 Nov 2019 | USD | 8.63 | 9.29 | 8.53 | 9.27 | 9.27 | -0.04 (-0.43%) | 4,922,599 |
21 Nov 2019 | USD | 9.5 | 9.5 | 9.01 | 9.31 | 9.31 | -0.38 (-3.92%) | 4,490,232 |
20 Nov 2019 | USD | 9.64 | 10.1 | 9.6 | 9.69 | 9.69 | +0.08 (+0.83%) | 2,041,238 |
19 Nov 2019 | USD | 9.92 | 10 | 9.6 | 9.61 | 9.61 | -0.49 (-4.85%) | 2,954,328 |
18 Nov 2019 | USD | 10.37 | 10.37 | 9.8 | 10.1 | 10.1 | -0.16 (-1.56%) | 2,947,645 |
15 Nov 2019 | USD | 10.41 | 10.41 | 10.13 | 10.26 | 10.26 | -0.2 (-1.91%) | 1,611,368 |
14 Nov 2019 | USD | 10.6 | 10.6 | 10.34 | 10.46 | 10.46 | -0.2 (-1.88%) | 1,227,783 |