Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 8.2 | 8.34 | 8.1744 | 8.34 | 83.4 | +0.16 (+1.96%) | 12,723 |
31 Oct 2019 | USD | 8.325 | 8.3997 | 8.17 | 8.18 | 81.8 | -0.04 (-0.49%) | 14,954 |
30 Oct 2019 | USD | 8.13 | 8.35 | 8.0501 | 8.22 | 82.2 | 0.0 (0.0%) | 13,922 |
29 Oct 2019 | USD | 8.45 | 8.55 | 8.12 | 8.22 | 82.2 | -0.23 (-2.72%) | 26,255 |
28 Oct 2019 | USD | 8.5602 | 8.65 | 8.3917 | 8.45 | 84.5 | +0.05 (+0.60%) | 13,019 |
25 Oct 2019 | USD | 8.3576 | 8.61 | 8.28 | 8.4 | 84 | -0.01 (-0.12%) | 17,148 |
24 Oct 2019 | USD | 8.255 | 8.46 | 8.22 | 8.41 | 84.1 | +0.2 (+2.44%) | 14,583 |
23 Oct 2019 | USD | 8.32 | 8.375 | 7.9966 | 8.21 | 82.1 | -0.01 (-0.12%) | 24,316 |
22 Oct 2019 | USD | 7.88 | 8.25 | 7.88 | 8.22 | 82.2 | +0.01 (+0.12%) | 10,855 |
21 Oct 2019 | USD | 8.29 | 8.49 | 8 | 8.21 | 82.1 | -0.06 (-0.73%) | 11,210 |
18 Oct 2019 | USD | 8.26 | 8.4 | 8.18 | 8.27 | 82.7 | -0.11 (-1.31%) | 15,209 |
17 Oct 2019 | USD | 7.5001 | 8.45 | 7.5001 | 8.38 | 83.8 | +0.66 (+8.55%) | 49,160 |
16 Oct 2019 | USD | 6.982 | 7.83 | 6.982 | 7.72 | 77.2 | +0.59 (+8.27%) | 16,343 |
15 Oct 2019 | USD | 6.53 | 7.19 | 6.53 | 7.13 | 71.3 | +0.59 (+9.02%) | 20,742 |
14 Oct 2019 | USD | 6.52 | 6.58 | 6.52 | 6.54 | 65.4 | -0.08 (-1.21%) | 1,990 |
11 Oct 2019 | USD | 6.8 | 6.9253 | 6.6 | 6.62 | 66.2 | +0.11 (+1.69%) | 22,239 |
10 Oct 2019 | USD | 6.73 | 7.06 | 6.5 | 6.51 | 65.1 | -0.28 (-4.12%) | 29,725 |
9 Oct 2019 | USD | 7.34 | 7.34 | 6.75 | 6.79 | 67.9 | +0.03 (+0.44%) | 13,262 |
8 Oct 2019 | USD | 6.86 | 7.01 | 6.76 | 6.76 | 67.6 | -0.29 (-4.11%) | 9,065 |
7 Oct 2019 | USD | 7.09 | 7.3 | 7.01 | 7.05 | 70.5 | -0.01 (-0.14%) | 11,872 |
4 Oct 2019 | USD | 7.01 | 7.17 | 6.96 | 7.06 | 70.6 | +0.13 (+1.88%) | 31,541 |
3 Oct 2019 | USD | 6.95 | 7.035 | 6.62 | 6.93 | 69.3 | -0.18 (-2.53%) | 15,334 |
2 Oct 2019 | USD | 7.5 | 7.5 | 7.09 | 7.11 | 71.1 | -0.35 (-4.69%) | 10,789 |
1 Oct 2019 | USD | 7.455 | 7.75 | 7.42 | 7.46 | 74.6 | -0.04 (-0.53%) | 21,687 |
30 Sep 2019 | USD | 7.6527 | 7.6527 | 7.42 | 7.5 | 75 | -0.03 (-0.40%) | 7,459 |
27 Sep 2019 | USD | 7.85 | 7.85 | 7.44 | 7.53 | 75.3 | -0.23 (-2.96%) | 21,463 |
26 Sep 2019 | USD | 7.88 | 7.94 | 7.65 | 7.76 | 77.6 | -0.11 (-1.40%) | 24,932 |
25 Sep 2019 | USD | 7.91 | 7.99 | 7.87 | 7.87 | 78.7 | -0.02 (-0.25%) | 14,858 |
24 Sep 2019 | USD | 7.89 | 7.98 | 7.6947 | 7.89 | 78.9 | 0.0 (0.0%) | 29,414 |
23 Sep 2019 | USD | 7.91 | 7.97 | 7.75 | 7.89 | 78.9 | -0.03 (-0.38%) | 8,491 |