Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | USD | 7.29 | 7.455 | 7.18 | 7.43 | 7.43 | +0.35 (+4.94%) | 508,634 |
22 Nov 2019 | USD | 6.88 | 7.13 | 6.88 | 7.08 | 7.08 | +0.13 (+1.87%) | 208,278 |
21 Nov 2019 | USD | 7.23 | 7.3077 | 6.7266 | 6.95 | 6.95 | -0.33 (-4.53%) | 526,469 |
20 Nov 2019 | USD | 7.13 | 7.41 | 7.09 | 7.28 | 7.28 | +0.14 (+1.96%) | 331,933 |
19 Nov 2019 | USD | 7.28 | 7.305 | 7.06 | 7.14 | 7.14 | -0.075 (-1.04%) | 309,165 |
18 Nov 2019 | USD | 7.19 | 7.26 | 7.045 | 7.215 | 7.215 | +0.015 (+0.21%) | 345,648 |
15 Nov 2019 | USD | 7.29 | 7.48 | 7.17 | 7.2 | 7.2 | -0.01 (-0.14%) | 359,194 |
14 Nov 2019 | USD | 7.17 | 7.24 | 7.09 | 7.21 | 7.21 | +0.09 (+1.26%) | 260,395 |
13 Nov 2019 | USD | 7.14 | 7.247 | 7.084 | 7.12 | 7.12 | -0.08 (-1.11%) | 218,652 |
12 Nov 2019 | USD | 7.08 | 7.41 | 7.01 | 7.2 | 7.2 | +0.18 (+2.56%) | 436,044 |
11 Nov 2019 | USD | 7.57 | 7.59 | 6.97 | 7.02 | 7.02 | -0.55 (-7.27%) | 625,589 |
8 Nov 2019 | USD | 7.5 | 7.74 | 7.47 | 7.57 | 7.57 | +0.02 (+0.26%) | 527,691 |
7 Nov 2019 | USD | 7.64 | 7.79 | 7.4501 | 7.55 | 7.55 | -0.05 (-0.66%) | 638,657 |
6 Nov 2019 | USD | 8.56 | 8.56 | 7.15 | 7.6 | 7.6 | -1.71 (-18.37%) | 2,690,677 |
5 Nov 2019 | USD | 9.11 | 9.38 | 8.91 | 9.31 | 9.31 | +0.23 (+2.53%) | 467,476 |
4 Nov 2019 | USD | 9.08 | 9.18 | 8.65 | 9.08 | 9.08 | +0.1 (+1.11%) | 367,590 |
1 Nov 2019 | USD | 9.19 | 9.25 | 8.76 | 8.98 | 8.98 | -0.18 (-1.97%) | 408,767 |
31 Oct 2019 | USD | 8.83 | 9.19 | 8.7 | 9.16 | 9.16 | +0.34 (+3.85%) | 504,327 |
30 Oct 2019 | USD | 9.05 | 9.05 | 8.61 | 8.82 | 8.82 | -0.23 (-2.54%) | 220,693 |
29 Oct 2019 | USD | 9.1 | 9.28 | 8.77 | 9.05 | 9.05 | +0.05 (+0.56%) | 793,180 |
28 Oct 2019 | USD | 8.68 | 9.01 | 8.67 | 9 | 9 | +0.33 (+3.81%) | 683,742 |
25 Oct 2019 | USD | 8.15 | 8.75 | 8.01 | 8.67 | 8.67 | +0.57 (+7.04%) | 324,069 |
24 Oct 2019 | USD | 7.96 | 8.18 | 7.745 | 8.1 | 8.1 | +0.15 (+1.89%) | 253,485 |
23 Oct 2019 | USD | 8.04 | 8.19 | 7.85 | 7.95 | 7.95 | -0.14 (-1.73%) | 331,475 |
22 Oct 2019 | USD | 8.28 | 8.33 | 8.055 | 8.09 | 8.09 | -0.19 (-2.29%) | 259,838 |
21 Oct 2019 | USD | 8.59 | 8.59 | 8.13 | 8.28 | 8.28 | -0.31 (-3.61%) | 284,710 |
18 Oct 2019 | USD | 8.67 | 8.79 | 8.57 | 8.59 | 8.59 | -0.14 (-1.60%) | 347,247 |
17 Oct 2019 | USD | 8.8 | 8.88 | 8.63 | 8.73 | 8.73 | -0.05 (-0.57%) | 390,177 |
16 Oct 2019 | USD | 8.85 | 8.92 | 8.7 | 8.78 | 8.78 | -0.07 (-0.79%) | 251,908 |
15 Oct 2019 | USD | 8.63 | 8.88 | 8.58 | 8.85 | 8.85 | +0.22 (+2.55%) | 914,900 |