Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | USD | 9.4 | 9.4 | 8.93 | 8.93 | 8.93 | -0.42 (-4.49%) | 484,003 |
25 Nov 2019 | USD | 9.38 | 9.43 | 9.07 | 9.35 | 9.35 | +0.01 (+0.11%) | 532,159 |
22 Nov 2019 | USD | 9.39 | 9.5699 | 9.2 | 9.34 | 9.34 | 0.0 (0.0%) | 586,775 |
21 Nov 2019 | USD | 9.27 | 9.42 | 9.145 | 9.34 | 9.34 | +0.17 (+1.85%) | 725,674 |
20 Nov 2019 | USD | 8.89 | 9.26 | 8.75 | 9.17 | 9.17 | +0.25 (+2.80%) | 1,260,283 |
19 Nov 2019 | USD | 9.25 | 9.2846 | 8.68 | 8.92 | 8.92 | -0.34 (-3.67%) | 967,960 |
18 Nov 2019 | USD | 9.64 | 9.64 | 9.11 | 9.26 | 9.26 | -0.38 (-3.94%) | 827,739 |
15 Nov 2019 | USD | 9.66 | 9.73 | 9.52 | 9.64 | 9.64 | +0.04 (+0.42%) | 523,603 |
14 Nov 2019 | USD | 9.9 | 10.09 | 9.42 | 9.6 | 9.6 | -0.19 (-1.94%) | 810,155 |
13 Nov 2019 | USD | 10.46 | 10.488 | 9.78 | 9.79 | 9.79 | -0.59 (-5.68%) | 856,902 |
12 Nov 2019 | USD | 10.38 | 10.53 | 10.07 | 10.38 | 10.38 | -0.07 (-0.67%) | 783,767 |
11 Nov 2019 | USD | 10.6 | 10.76 | 10.19 | 10.45 | 10.45 | -0.37 (-3.42%) | 659,471 |
8 Nov 2019 | USD | 11.25 | 11.38 | 10.81 | 10.82 | 10.82 | -0.45 (-3.99%) | 782,449 |
7 Nov 2019 | USD | 12.26 | 12.34 | 11.18 | 11.27 | 11.27 | -1.08 (-8.74%) | 1,608,973 |
6 Nov 2019 | USD | 13.94 | 14.15 | 12.1 | 12.35 | 12.35 | -2.01 (-14.00%) | 1,336,301 |
5 Nov 2019 | USD | 14.39 | 14.66 | 14.295 | 14.36 | 14.36 | +0.02 (+0.14%) | 399,258 |
4 Nov 2019 | USD | 14.35 | 14.54 | 14.19 | 14.34 | 14.34 | +0.25 (+1.77%) | 348,763 |
1 Nov 2019 | USD | 13.82 | 14.2 | 13.73 | 14.09 | 14.09 | +0.38 (+2.77%) | 248,203 |
31 Oct 2019 | USD | 14.08 | 14.0804 | 13.5 | 13.71 | 13.71 | -0.39 (-2.77%) | 342,247 |
30 Oct 2019 | USD | 14.28 | 14.4 | 13.96 | 14.1 | 14.1 | -0.29 (-2.02%) | 273,164 |
29 Oct 2019 | USD | 14.39 | 14.62 | 14.26 | 14.39 | 14.39 | -0.22 (-1.51%) | 202,556 |
28 Oct 2019 | USD | 14.7 | 14.86 | 14.59 | 14.61 | 14.61 | -0.02 (-0.14%) | 267,867 |
25 Oct 2019 | USD | 14.53 | 14.84 | 14.5 | 14.63 | 14.63 | +0.14 (+0.97%) | 298,506 |
24 Oct 2019 | USD | 14.7 | 14.75 | 14.27 | 14.49 | 14.49 | -0.07 (-0.48%) | 380,070 |
23 Oct 2019 | USD | 14.1 | 14.6 | 13.92 | 14.56 | 14.56 | +0.58 (+4.15%) | 276,222 |
22 Oct 2019 | USD | 13.99 | 14.15 | 13.9 | 13.98 | 13.98 | +0.01 (+0.07%) | 420,241 |
21 Oct 2019 | USD | 13.95 | 14.28 | 13.95 | 13.97 | 13.97 | +0.15 (+1.09%) | 228,618 |
18 Oct 2019 | USD | 14.02 | 14.09 | 13.71 | 13.82 | 13.82 | -0.24 (-1.71%) | 234,119 |
17 Oct 2019 | USD | 14.08 | 14.17 | 13.885 | 14.06 | 14.06 | +0.1 (+0.72%) | 204,250 |
16 Oct 2019 | USD | 13.87 | 14.22 | 13.84 | 13.96 | 13.96 | -0.01 (-0.07%) | 325,019 |