Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | USD | 8.41 | 8.63 | 8.39 | 8.57 | 8.57 | +0.15 (+1.78%) | 1,367,259 |
25 Nov 2019 | USD | 8.31 | 8.49 | 8.28 | 8.42 | 8.42 | +0.18 (+2.18%) | 992,641 |
22 Nov 2019 | USD | 8.13 | 8.275 | 8.08 | 8.24 | 8.24 | +0.15 (+1.85%) | 1,054,890 |
21 Nov 2019 | USD | 8.04 | 8.32 | 7.99 | 8.09 | 8.09 | +0.11 (+1.38%) | 1,537,250 |
20 Nov 2019 | USD | 8.56 | 8.58 | 7.94 | 7.98 | 7.98 | -0.59 (-6.88%) | 1,831,429 |
19 Nov 2019 | USD | 8.95 | 9.015 | 8.495 | 8.57 | 8.57 | -0.38 (-4.25%) | 1,210,130 |
18 Nov 2019 | USD | 9.21 | 9.26 | 8.8 | 8.95 | 8.95 | -0.25 (-2.72%) | 1,070,979 |
15 Nov 2019 | USD | 8.77 | 9.52 | 8.71 | 9.2 | 9.2 | +0.54 (+6.24%) | 1,693,812 |
14 Nov 2019 | USD | 8.56 | 8.83 | 8.49 | 8.66 | 8.66 | +0.11 (+1.29%) | 905,236 |
13 Nov 2019 | USD | 8.54 | 8.61 | 8.42 | 8.55 | 8.55 | -0.09 (-1.04%) | 769,480 |
12 Nov 2019 | USD | 8.68 | 8.875 | 8.48 | 8.64 | 8.64 | -0.02 (-0.23%) | 813,791 |
11 Nov 2019 | USD | 8.59 | 8.69 | 8.46 | 8.66 | 8.66 | -0.05 (-0.57%) | 902,551 |
8 Nov 2019 | USD | 8.5 | 8.79 | 8.32 | 8.71 | 8.71 | +0.19 (+2.23%) | 966,122 |
7 Nov 2019 | USD | 9.01 | 9.03 | 8.445 | 8.52 | 8.52 | -0.29 (-3.29%) | 990,365 |
6 Nov 2019 | USD | 8.81 | 8.94 | 8.65 | 8.81 | 8.81 | -0.02 (-0.23%) | 843,790 |
5 Nov 2019 | USD | 8.74 | 9.03 | 8.73 | 8.83 | 8.83 | +0.07 (+0.80%) | 917,793 |
4 Nov 2019 | USD | 8.8 | 9.0512 | 8.67 | 8.76 | 8.76 | +0.07 (+0.81%) | 994,978 |
1 Nov 2019 | USD | 8.54 | 8.9 | 8.43 | 8.69 | 8.69 | +0.17 (+2.00%) | 1,278,389 |
31 Oct 2019 | USD | 9.01 | 9.01 | 8.38 | 8.52 | 8.52 | -0.57 (-6.27%) | 1,885,964 |
30 Oct 2019 | USD | 9.26 | 9.29 | 8.77 | 9.09 | 9.09 | -0.2 (-2.15%) | 1,372,119 |
29 Oct 2019 | USD | 9.6 | 9.64 | 9.095 | 9.29 | 9.29 | -0.38 (-3.93%) | 1,710,733 |
28 Oct 2019 | USD | 10.45 | 10.55 | 9.625 | 9.67 | 9.67 | -0.67 (-6.48%) | 2,293,384 |
25 Oct 2019 | USD | 9.9 | 10.5 | 9.8189 | 10.34 | 10.34 | +0.35 (+3.50%) | 1,528,364 |
24 Oct 2019 | USD | 10.15 | 10.21 | 9.82 | 9.99 | 9.99 | -0.16 (-1.58%) | 1,150,151 |
23 Oct 2019 | USD | 10.1 | 10.22 | 9.92 | 10.15 | 10.15 | +0.03 (+0.30%) | 810,144 |
22 Oct 2019 | USD | 9.76 | 10.23 | 9.61 | 10.12 | 10.12 | +0.33 (+3.37%) | 1,492,911 |
21 Oct 2019 | USD | 9.68 | 9.95 | 9.655 | 9.79 | 9.79 | +0.22 (+2.30%) | 1,187,541 |
18 Oct 2019 | USD | 9.84 | 9.915 | 9.47 | 9.57 | 9.57 | -0.38 (-3.82%) | 1,115,794 |
17 Oct 2019 | USD | 9.92 | 10.085 | 9.7837 | 9.95 | 9.95 | +0.04 (+0.40%) | 1,148,174 |
16 Oct 2019 | USD | 9.65 | 10.04 | 9.61 | 9.91 | 9.91 | +0.24 (+2.48%) | 1,110,138 |