Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 9.06 | 9.08 | 8.98 | 9.01 | 9.01 | -0.02 (-0.22%) | 145,900 |
23 Sep 2019 | USD | 9.02 | 9.03 | 9.02 | 9.03 | 9.03 | -0.02 (-0.22%) | 30,600 |
20 Sep 2019 | USD | 9.05 | 9.09 | 9.05 | 9.05 | 9.05 | -0.02 (-0.22%) | 49,900 |
19 Sep 2019 | USD | 9.1 | 9.1 | 9.06 | 9.07 | 9.07 | -0.02 (-0.22%) | 115,900 |
18 Sep 2019 | USD | 9.05 | 9.09 | 9.03 | 9.09 | 9.09 | +0.04 (+0.44%) | 66,400 |
17 Sep 2019 | USD | 9.1 | 9.12 | 9.03 | 9.05 | 9.05 | -0.07 (-0.77%) | 78,000 |
16 Sep 2019 | USD | 9.11 | 9.14 | 9.09 | 9.12 | 9.12 | -0.01 (-0.11%) | 49,300 |
13 Sep 2019 | USD | 9.14 | 9.15 | 9.09 | 9.13 | 9.13 | 0.0 (0.0%) | 68,500 |
12 Sep 2019 | USD | 9.03 | 9.14 | 9.01 | 9.13 | 9.13 | +0.08 (+0.88%) | 85,700 |
11 Sep 2019 | USD | 8.98 | 9.07 | 8.97 | 9.05 | 9.05 | +0.06 (+0.67%) | 128,400 |
10 Sep 2019 | USD | 8.99 | 9.02 | 8.96 | 8.99 | 8.99 | -0.04 (-0.44%) | 51,100 |
9 Sep 2019 | USD | 9.04 | 9.05 | 9 | 9.03 | 9.03 | -0.01 (-0.11%) | 86,000 |
6 Sep 2019 | USD | 9.06 | 9.09 | 9.03 | 9.04 | 9.04 | -0.06 (-0.66%) | 60,400 |
5 Sep 2019 | USD | 9.04 | 9.12 | 9.04 | 9.1 | 9.1 | +0.09 (+1.00%) | 102,000 |
4 Sep 2019 | USD | 8.95 | 9.03 | 8.95 | 9.01 | 9.01 | +0.08 (+0.90%) | 87,200 |
3 Sep 2019 | USD | 8.91 | 8.97 | 8.9 | 8.93 | 8.93 | -0.04 (-0.45%) | 89,000 |
2 Sep 2019 | USD | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.96 | 9 | 8.93 | 8.97 | 8.97 | +0.05 (+0.56%) | 51,800 |
29 Aug 2019 | USD | 8.94 | 8.99 | 8.92 | 8.92 | 8.92 | +0.01 (+0.11%) | 66,700 |
28 Aug 2019 | USD | 8.85 | 8.93 | 8.85 | 8.91 | 8.91 | +0.06 (+0.68%) | 72,600 |
27 Aug 2019 | USD | 8.92 | 8.96 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 100,700 |
26 Aug 2019 | USD | 8.85 | 8.91 | 8.82 | 8.9 | 8.9 | +0.1 (+1.14%) | 127,400 |
23 Aug 2019 | USD | 8.88 | 8.9 | 8.77 | 8.8 | 8.8 | -0.07 (-0.79%) | 90,300 |
22 Aug 2019 | USD | 8.92 | 8.92 | 8.84 | 8.87 | 8.87 | -0.05 (-0.56%) | 47,800 |
21 Aug 2019 | USD | 8.82 | 8.92 | 8.82 | 8.92 | 8.92 | +0.16 (+1.83%) | 75,700 |
20 Aug 2019 | USD | 8.77 | 8.78 | 8.7 | 8.76 | 8.76 | -0.1 (-1.13%) | 33,600 |
19 Aug 2019 | USD | 8.85 | 8.86 | 8.61 | 8.86 | 8.86 | +0.09 (+1.03%) | 54,800 |
16 Aug 2019 | USD | 8.73 | 8.79 | 8.61 | 8.77 | 8.77 | +0.09 (+1.04%) | 31,000 |
15 Aug 2019 | USD | 8.71 | 8.71 | 8.61 | 8.68 | 8.68 | -0.04 (-0.46%) | 116,800 |
14 Aug 2019 | USD | 8.84 | 8.84 | 8.69 | 8.72 | 8.72 | -0.17 (-1.91%) | 74,800 |