Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 11.15 | 11.15 | 10.85 | 10.97 | 10.97 | -0.07 (-0.63%) | 6,269 |
3 Oct 2019 | USD | 11.26 | 11.26 | 10.96 | 11.04 | 11.04 | -0.05 (-0.45%) | 3,133 |
2 Oct 2019 | USD | 11.26 | 11.29 | 11.06 | 11.09 | 11.09 | -0.25 (-2.20%) | 7,819 |
1 Oct 2019 | USD | 11.57 | 11.57 | 11.28 | 11.34 | 11.34 | -0.27 (-2.33%) | 7,264 |
30 Sep 2019 | USD | 11.68 | 11.71 | 11.37 | 11.61 | 11.61 | +0.27 (+2.38%) | 7,351 |
27 Sep 2019 | USD | 11.5 | 11.58 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 16,203 |
26 Sep 2019 | USD | 11.14 | 11.41 | 11.14 | 11.34 | 11.34 | +0.12 (+1.07%) | 15,509 |
25 Sep 2019 | USD | 11.09 | 11.42 | 11.09 | 11.22 | 11.22 | +0.14 (+1.26%) | 6,658 |
24 Sep 2019 | USD | 11.36 | 11.51 | 11.08 | 11.08 | 11.08 | -0.18 (-1.60%) | 30,237 |
23 Sep 2019 | USD | 11.9 | 11.9 | 11.25 | 11.26 | 11.26 | -0.39 (-3.35%) | 10,441 |
20 Sep 2019 | USD | 11.76 | 11.76 | 11.44 | 11.65 | 11.65 | -0.12 (-1.02%) | 45,288 |
19 Sep 2019 | USD | 12.51 | 12.51 | 11.64 | 11.77 | 11.77 | -0.63 (-5.08%) | 12,979 |
18 Sep 2019 | USD | 12.33 | 12.71 | 12.2689 | 12.4 | 12.4 | +0.15 (+1.22%) | 10,500 |
17 Sep 2019 | USD | 12.44 | 12.44 | 12.2247 | 12.25 | 12.25 | +0.05 (+0.41%) | 3,510 |
16 Sep 2019 | USD | 12.46 | 12.55 | 12.16 | 12.2 | 12.2 | -0.21 (-1.69%) | 15,635 |
13 Sep 2019 | USD | 12.3 | 12.6478 | 12.2 | 12.41 | 12.41 | +0.14 (+1.14%) | 6,821 |
12 Sep 2019 | USD | 12.26 | 12.27 | 11.95 | 12.27 | 12.27 | 0.0 (0.0%) | 4,205 |
11 Sep 2019 | USD | 12 | 12.47 | 11.86 | 12.27 | 12.27 | +0.42 (+3.54%) | 10,977 |
10 Sep 2019 | USD | 11.39 | 12.42 | 11.27 | 11.85 | 11.85 | +0.45 (+3.95%) | 12,411 |
9 Sep 2019 | USD | 11.26 | 11.43 | 11.26 | 11.4 | 11.4 | +0.16 (+1.42%) | 7,255 |
6 Sep 2019 | USD | 11.19 | 11.39 | 11.08 | 11.24 | 11.24 | -0.04 (-0.35%) | 4,940 |
5 Sep 2019 | USD | 10.95 | 11.28 | 10.85 | 11.28 | 11.28 | +0.36 (+3.30%) | 10,034 |
4 Sep 2019 | USD | 11.02 | 11.04 | 10.84 | 10.92 | 10.92 | +0.08 (+0.74%) | 9,723 |
3 Sep 2019 | USD | 11.34 | 11.45 | 10.81 | 10.84 | 10.84 | -0.6 (-5.24%) | 7,537 |
2 Sep 2019 | USD | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 11.4362 | 11.44 | 11.35 | 11.44 | 11.44 | +0.21 (+1.87%) | 3,009 |
29 Aug 2019 | USD | 11.21 | 11.3827 | 11.11 | 11.23 | 11.23 | +0.06 (+0.54%) | 13,184 |
28 Aug 2019 | USD | 10.9924 | 11.18 | 10.9924 | 11.17 | 11.17 | +0.22 (+2.01%) | 7,456 |
27 Aug 2019 | USD | 11.2 | 11.2 | 10.95 | 10.95 | 10.95 | -0.24 (-2.14%) | 8,052 |
26 Aug 2019 | USD | 10.96 | 11.19 | 10.88 | 11.19 | 11.19 | +0.44 (+4.09%) | 8,458 |