Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 10.88 | 11.37 | 10.835 | 11.31 | 11.31 | +0.42 (+3.86%) | 709,013 |
3 Oct 2019 | USD | 10.32 | 10.95 | 10.2095 | 10.89 | 10.89 | +0.39 (+3.71%) | 418,865 |
2 Oct 2019 | USD | 11.32 | 11.32 | 10.3 | 10.5 | 10.5 | -0.97 (-8.46%) | 649,433 |
1 Oct 2019 | USD | 11.67 | 11.99 | 11.23 | 11.47 | 11.47 | -0.2 (-1.71%) | 731,845 |
30 Sep 2019 | USD | 11.34 | 11.8 | 11.28 | 11.67 | 11.67 | +0.39 (+3.46%) | 1,451,000 |
27 Sep 2019 | USD | 10.55 | 11.35 | 10.52 | 11.28 | 11.28 | +0.73 (+6.92%) | 1,392,431 |
26 Sep 2019 | USD | 10.03 | 10.6 | 9.97 | 10.55 | 10.55 | +0.52 (+5.18%) | 998,371 |
25 Sep 2019 | USD | 9.23 | 10.1 | 9.23 | 10.03 | 10.03 | +0.76 (+8.20%) | 1,233,003 |
24 Sep 2019 | USD | 9.61 | 9.79 | 9.05 | 9.27 | 9.27 | -0.34 (-3.54%) | 544,238 |
23 Sep 2019 | USD | 9.94 | 10.13 | 9.56 | 9.61 | 9.61 | -0.37 (-3.71%) | 758,955 |
20 Sep 2019 | USD | 10.6 | 10.82 | 9.98 | 9.98 | 9.98 | -0.67 (-6.29%) | 848,387 |
19 Sep 2019 | USD | 10.77 | 11.1 | 10.54 | 10.65 | 10.65 | +0.09 (+0.85%) | 748,776 |
18 Sep 2019 | USD | 10.93 | 10.94 | 10.26 | 10.56 | 10.56 | -0.39 (-3.56%) | 647,609 |
17 Sep 2019 | USD | 10.96 | 11.34 | 10.8 | 10.95 | 10.95 | +0.05 (+0.46%) | 770,386 |
16 Sep 2019 | USD | 9.79 | 11.05 | 9.73 | 10.9 | 10.9 | +1.05 (+10.66%) | 1,037,720 |
13 Sep 2019 | USD | 9.79 | 10.2 | 9.55 | 9.85 | 9.85 | +0.15 (+1.55%) | 555,278 |
12 Sep 2019 | USD | 9.63 | 9.95 | 9.42 | 9.7 | 9.7 | +0.03 (+0.31%) | 351,911 |
11 Sep 2019 | USD | 9.77 | 9.91 | 9.55 | 9.67 | 9.67 | -0.13 (-1.33%) | 315,554 |
10 Sep 2019 | USD | 9.05 | 9.8 | 8.92 | 9.8 | 9.8 | +0.76 (+8.41%) | 669,327 |
9 Sep 2019 | USD | 8.82 | 9.1 | 8.81 | 9.04 | 9.04 | +0.25 (+2.84%) | 535,114 |
6 Sep 2019 | USD | 9 | 9.16 | 8.79 | 8.79 | 8.79 | -0.21 (-2.33%) | 406,881 |
5 Sep 2019 | USD | 8.91 | 9.04 | 8.73 | 9 | 9 | +0.19 (+2.16%) | 417,561 |
4 Sep 2019 | USD | 8.79 | 9 | 8.5274 | 8.81 | 8.81 | +0.08 (+0.92%) | 644,671 |
3 Sep 2019 | USD | 8.85 | 9.23 | 8.58 | 8.73 | 8.73 | -0.3 (-3.32%) | 354,924 |
2 Sep 2019 | USD | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.83 | 9.04 | 8.46 | 9.03 | 9.03 | +0.37 (+4.27%) | 603,886 |
29 Aug 2019 | USD | 9 | 9.2 | 8.52 | 8.66 | 8.66 | -0.13 (-1.48%) | 593,722 |
28 Aug 2019 | USD | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | +0.16 (+1.85%) | 345,945 |
27 Aug 2019 | USD | 9.19 | 9.2339 | 8.57 | 8.63 | 8.63 | -0.54 (-5.89%) | 400,723 |
26 Aug 2019 | USD | 9.32 | 9.44 | 9.11 | 9.17 | 9.17 | 0.0 (0.0%) | 211,162 |