Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | USD | 9.79 | 9.835 | 9.02 | 9.15 | 9.15 | -0.63 (-6.44%) | 940,921 |
7 Jan 2020 | USD | 9.7 | 9.8102 | 9.62 | 9.78 | 9.78 | +0.08 (+0.82%) | 278,582 |
6 Jan 2020 | USD | 9.46 | 9.84 | 9.46 | 9.7 | 9.7 | +0.21 (+2.21%) | 500,334 |
3 Jan 2020 | USD | 9.83 | 9.9 | 9.41 | 9.49 | 9.49 | -0.29 (-2.97%) | 318,659 |
2 Jan 2020 | USD | 9.89 | 10.02 | 9.73 | 9.78 | 9.78 | -0.01 (-0.10%) | 330,436 |
31 Dec 2019 | USD | 9.33 | 9.83 | 9.25 | 9.79 | 9.79 | +0.47 (+5.04%) | 508,688 |
30 Dec 2019 | USD | 9.59 | 9.67 | 9.25 | 9.32 | 9.32 | -0.22 (-2.31%) | 474,877 |
27 Dec 2019 | USD | 9.81 | 9.81 | 9.49 | 9.54 | 9.54 | -0.22 (-2.25%) | 389,737 |
26 Dec 2019 | USD | 9.88 | 10.0146 | 9.695 | 9.76 | 9.76 | -0.01 (-0.10%) | 225,698 |
25 Dec 2019 | USD | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 9.83 | 10.08 | 9.72 | 9.77 | 9.77 | -0.07 (-0.71%) | 181,966 |
23 Dec 2019 | USD | 9.77 | 9.84 | 9.55 | 9.84 | 9.84 | -0.3 (-2.96%) | 428,736 |
20 Dec 2019 | USD | 10.24 | 10.3 | 9.96 | 10.14 | 10.14 | -0.06 (-0.59%) | 639,345 |
19 Dec 2019 | USD | 10.17 | 10.2 | 10.03 | 10.2 | 10.2 | +0.1 (+0.99%) | 530,351 |
18 Dec 2019 | USD | 9.58 | 10.18 | 9.53 | 10.1 | 10.1 | +0.47 (+4.88%) | 518,506 |
17 Dec 2019 | USD | 9.8 | 9.9617 | 9.62 | 9.63 | 9.63 | -0.11 (-1.13%) | 443,830 |
16 Dec 2019 | USD | 10.09 | 10.32 | 9.71 | 9.74 | 9.74 | +0.03 (+0.31%) | 887,035 |
13 Dec 2019 | USD | 9.82 | 9.9 | 9.53 | 9.71 | 9.71 | -0.11 (-1.12%) | 322,650 |
12 Dec 2019 | USD | 9.8 | 10.09 | 9.79 | 9.82 | 9.82 | +0.04 (+0.41%) | 386,681 |
11 Dec 2019 | USD | 10.03 | 10.03 | 9.6 | 9.78 | 9.78 | -0.3 (-2.98%) | 495,216 |
10 Dec 2019 | USD | 9.58 | 10.11 | 9.51 | 10.08 | 10.08 | +0.5 (+5.22%) | 657,090 |
9 Dec 2019 | USD | 9.28 | 9.67 | 9.28 | 9.58 | 9.58 | +0.27 (+2.90%) | 554,257 |
6 Dec 2019 | USD | 9.31 | 9.509 | 9.14 | 9.31 | 9.31 | +0.04 (+0.43%) | 437,433 |
5 Dec 2019 | USD | 9.32 | 9.42 | 9.15 | 9.27 | 9.27 | 0.0 (0.0%) | 368,581 |
4 Dec 2019 | USD | 9.26 | 9.39 | 9.2 | 9.27 | 9.27 | +0.18 (+1.98%) | 342,419 |
3 Dec 2019 | USD | 8.99 | 9.24 | 8.81 | 9.09 | 9.09 | -0.07 (-0.76%) | 381,636 |
2 Dec 2019 | USD | 9.32 | 9.36 | 9.11 | 9.16 | 9.16 | -0.2 (-2.14%) | 428,004 |
29 Nov 2019 | USD | 9.34 | 9.61 | 9.29 | 9.36 | 9.36 | -0.03 (-0.32%) | 396,584 |
28 Nov 2019 | USD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.94 | 9.42 | 8.94 | 9.39 | 9.39 | +0.46 (+5.15%) | 576,515 |