Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 9.12 | 9.15 | 9.09 | 9.14 | 9.14 | +0.03 (+0.33%) | 94,500 |
16 Dec 2019 | USD | 9.04 | 9.12 | 9.02 | 9.11 | 9.11 | +0.07 (+0.77%) | 190,500 |
13 Dec 2019 | USD | 9.01 | 9.05 | 8.98 | 9.04 | 9.04 | +0.01 (+0.11%) | 203,300 |
12 Dec 2019 | USD | 9.05 | 9.11 | 9.02 | 9.03 | 9.03 | -0.05 (-0.55%) | 118,000 |
11 Dec 2019 | USD | 9.01 | 9.08 | 9.01 | 9.08 | 9.08 | +0.06 (+0.67%) | 52,700 |
10 Dec 2019 | USD | 9.01 | 9.07 | 9.01 | 9.02 | 9.02 | -0.02 (-0.22%) | 100,900 |
9 Dec 2019 | USD | 9.03 | 9.09 | 9.03 | 9.04 | 9.04 | -0.06 (-0.66%) | 155,300 |
6 Dec 2019 | USD | 9.11 | 9.15 | 9.09 | 9.1 | 9.1 | +0.01 (+0.11%) | 65,000 |
5 Dec 2019 | USD | 9.16 | 9.16 | 9.05 | 9.09 | 9.09 | -0.06 (-0.66%) | 118,900 |
4 Dec 2019 | USD | 9.09 | 9.18 | 9.08 | 9.15 | 9.15 | +0.06 (+0.66%) | 66,700 |
3 Dec 2019 | USD | 9.1 | 9.1 | 9.04 | 9.09 | 9.09 | -0.1 (-1.09%) | 62,300 |
2 Dec 2019 | USD | 9.18 | 9.22 | 9.16 | 9.19 | 9.19 | +0.03 (+0.33%) | 115,300 |
29 Nov 2019 | USD | 9.15 | 9.22 | 9.15 | 9.16 | 9.16 | -0.05 (-0.54%) | 44,400 |
28 Nov 2019 | USD | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 9.14 | 9.22 | 9.14 | 9.21 | 9.21 | +0.03 (+0.33%) | 92,300 |
26 Nov 2019 | USD | 9.19 | 9.21 | 9.17 | 9.18 | 9.18 | 0.0 (0.0%) | 47,300 |
25 Nov 2019 | USD | 9.21 | 9.25 | 9.17 | 9.18 | 9.18 | -0.02 (-0.22%) | 57,200 |
22 Nov 2019 | USD | 9.18 | 9.22 | 9.18 | 9.2 | 9.2 | +0.01 (+0.11%) | 47,700 |
21 Nov 2019 | USD | 9.16 | 9.2 | 9.16 | 9.19 | 9.19 | +0.01 (+0.11%) | 12,000 |
20 Nov 2019 | USD | 9.15 | 9.18 | 9.1 | 9.18 | 9.18 | 0.0 (0.0%) | 108,500 |
19 Nov 2019 | USD | 9.19 | 9.21 | 9.15 | 9.18 | 9.18 | -0.02 (-0.22%) | 54,600 |
18 Nov 2019 | USD | 9.19 | 9.22 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 146,100 |
15 Nov 2019 | USD | 9.18 | 9.22 | 9.18 | 9.2 | 9.2 | +0.02 (+0.22%) | 77,600 |
14 Nov 2019 | USD | 9.14 | 9.2 | 9.11 | 9.18 | 9.18 | +0.01 (+0.11%) | 92,500 |
13 Nov 2019 | USD | 9.11 | 9.17 | 9.06 | 9.17 | 9.17 | +0.04 (+0.44%) | 72,700 |
12 Nov 2019 | USD | 9.11 | 9.17 | 9.11 | 9.13 | 9.13 | -0.07 (-0.76%) | 69,700 |
11 Nov 2019 | USD | 9.17 | 9.2 | 9.13 | 9.2 | 9.2 | 0.0 (0.0%) | 123,200 |
8 Nov 2019 | USD | 9.26 | 9.26 | 9.19 | 9.2 | 9.2 | -0.06 (-0.65%) | 40,600 |
7 Nov 2019 | USD | 9.21 | 9.27 | 9.21 | 9.26 | 9.26 | +0.05 (+0.54%) | 90,200 |
6 Nov 2019 | USD | 9.24 | 9.27 | 9.2 | 9.21 | 9.21 | -0.02 (-0.22%) | 154,500 |