Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 8.51 | 8.79 | 8.51 | 8.75 | 8.75 | +0.11 (+1.27%) | 26,764 |
23 Sep 2019 | USD | 9.86 | 9.86 | 8.17 | 8.64 | 8.64 | -1.26 (-12.73%) | 206,298 |
20 Sep 2019 | USD | 9.15 | 10.2 | 8.78 | 9.9 | 9.9 | +0.95 (+10.61%) | 275,380 |
19 Sep 2019 | USD | 9 | 9.3 | 8.6 | 8.95 | 8.95 | -0.08 (-0.89%) | 122,710 |
18 Sep 2019 | USD | 9.3 | 10.38 | 8.51 | 9.03 | 9.03 | -0.42 (-4.44%) | 60,757 |
17 Sep 2019 | USD | 10.1 | 10.68 | 9.4 | 9.45 | 9.45 | -1.13 (-10.68%) | 83,623 |
16 Sep 2019 | USD | 10.42 | 10.58 | 10.2 | 10.58 | 10.58 | +0.12 (+1.15%) | 11,708 |
13 Sep 2019 | USD | 10 | 10.5 | 9.95 | 10.46 | 10.46 | +0.1 (+0.97%) | 178,746 |
12 Sep 2019 | USD | 10.04 | 10.5 | 9.66 | 10.36 | 10.36 | -0.04 (-0.38%) | 58,596 |
11 Sep 2019 | USD | 9.64 | 10.92 | 9.57 | 10.4 | 10.4 | +0.76 (+7.88%) | 62,269 |
10 Sep 2019 | USD | 9.9 | 9.9 | 9.41 | 9.64 | 9.64 | -0.36 (-3.60%) | 30,513 |
9 Sep 2019 | USD | 8.24 | 10 | 8.24 | 10 | 10 | +1.21 (+13.77%) | 98,591 |
6 Sep 2019 | USD | 8.79 | 8.79 | 8.03 | 8.79 | 8.79 | +0.56 (+6.80%) | 384,284 |
5 Sep 2019 | USD | 8.85 | 8.85 | 7.8 | 8.23 | 8.23 | -0.27 (-3.18%) | 202,895 |
4 Sep 2019 | USD | 8.5 | 8.51 | 8.3 | 8.5 | 8.5 | +0.05 (+0.59%) | 43,703 |
3 Sep 2019 | USD | 8.3 | 8.5 | 8.04 | 8.45 | 8.45 | +0.15 (+1.81%) | 23,320 |
2 Sep 2019 | USD | 8 | 8.8 | 7.81 | 8.3 | 8.3 | +0.26 (+3.23%) | 53,261 |
30 Aug 2019 | USD | 7.91 | 8.09 | 7.82 | 8.04 | 8.04 | -0.06 (-0.74%) | 103,634 |
29 Aug 2019 | USD | 7.67 | 8.4 | 7.65 | 8.1 | 8.1 | +0.2 (+2.53%) | 127,312 |
28 Aug 2019 | USD | 8.06 | 8.34 | 7.6 | 7.9 | 7.9 | -0.48 (-5.73%) | 295,135 |
27 Aug 2019 | USD | 8.56 | 8.88 | 8 | 8.38 | 8.38 | -0.58 (-6.47%) | 253,085 |
26 Aug 2019 | USD | 9 | 9.25 | 8.51 | 8.96 | 8.96 | -0.34 (-3.66%) | 132,783 |
23 Aug 2019 | USD | 9.6 | 9.83 | 9.1 | 9.3 | 9.3 | -0.7 (-7%) | 68,928 |
22 Aug 2019 | USD | 9.51 | 10 | 9.5 | 10 | 10 | 0.0 (0.0%) | 25,787 |
21 Aug 2019 | USD | 10 | 10 | 9.46 | 10 | 10 | 0.0 (0.0%) | 18,562 |
20 Aug 2019 | USD | 9.85 | 10.5 | 9.12 | 10 | 10 | +0.22 (+2.25%) | 17,540 |
19 Aug 2019 | USD | 9.49 | 9.9 | 8.81 | 9.78 | 9.78 | +0.29 (+3.06%) | 30,765 |
16 Aug 2019 | USD | 9.34 | 9.54 | 8.79 | 9.49 | 9.49 | -0.01 (-0.11%) | 146,440 |
15 Aug 2019 | USD | 9.6 | 9.81 | 8.96 | 9.5 | 9.5 | -0.7 (-6.86%) | 124,582 |
14 Aug 2019 | USD | 10.5 | 10.58 | 9.6 | 10.2 | 10.2 | -1.2 (-10.53%) | 341,515 |