Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2019 | USD | 8.8 | 8.8 | 8.39 | 8.54 | 8.54 | -0.16 (-1.84%) | 5,900 |
27 Dec 2019 | USD | 8.74 | 8.81 | 8.56 | 8.7 | 8.7 | +0.2 (+2.35%) | 4,700 |
26 Dec 2019 | USD | 8.84 | 8.84 | 8.5 | 8.5 | 8.5 | -0.29 (-3.30%) | 600 |
25 Dec 2019 | USD | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.82 | 8.82 | 8.76 | 8.79 | 8.79 | +0.08 (+0.92%) | 1,800 |
23 Dec 2019 | USD | 8.04 | 8.71 | 8.04 | 8.71 | 8.71 | +0.36 (+4.31%) | 15,500 |
20 Dec 2019 | USD | 8.59 | 8.83 | 8.35 | 8.35 | 8.35 | -0.28 (-3.24%) | 18,100 |
19 Dec 2019 | USD | 8.42 | 8.76 | 8.4 | 8.63 | 8.63 | +0.37 (+4.48%) | 32,800 |
18 Dec 2019 | USD | 8.53 | 8.53 | 8.26 | 8.26 | 8.26 | -0.15 (-1.78%) | 11,600 |
17 Dec 2019 | USD | 8.09 | 8.48 | 7.78 | 8.41 | 8.41 | +0.51 (+6.46%) | 17,800 |
16 Dec 2019 | USD | 8.4 | 8.76 | 7.9 | 7.9 | 7.9 | -0.26 (-3.19%) | 9,000 |
13 Dec 2019 | USD | 8.56 | 8.74 | 7.95 | 8.16 | 8.16 | -0.15 (-1.81%) | 34,000 |
12 Dec 2019 | USD | 8.29 | 8.4 | 7.99 | 8.31 | 8.31 | +0.26 (+3.23%) | 8,700 |
11 Dec 2019 | USD | 7.86 | 8.28 | 7.86 | 8.05 | 8.05 | +0.15 (+1.90%) | 14,800 |
10 Dec 2019 | USD | 8.27 | 8.27 | 7.84 | 7.9 | 7.9 | -0.13 (-1.62%) | 17,300 |
9 Dec 2019 | USD | 8.01 | 8.03 | 7.62 | 8.03 | 8.03 | +0.05 (+0.63%) | 13,200 |
6 Dec 2019 | USD | 7.93 | 8 | 7.56 | 7.98 | 7.98 | +0.16 (+2.05%) | 11,300 |
5 Dec 2019 | USD | 7.82 | 8.12 | 7.77 | 7.82 | 7.82 | +0.22 (+2.89%) | 12,600 |
4 Dec 2019 | USD | 7.27 | 7.68 | 7.27 | 7.6 | 7.6 | +0.45 (+6.29%) | 33,400 |
3 Dec 2019 | USD | 7.22 | 7.29 | 7.15 | 7.15 | 7.15 | -0.17 (-2.32%) | 4,400 |
2 Dec 2019 | USD | 7.19 | 7.44 | 7.16 | 7.32 | 7.32 | +0.14 (+1.95%) | 9,600 |
29 Nov 2019 | USD | 7.2 | 7.4 | 7.17 | 7.18 | 7.18 | -0.06 (-0.83%) | 13,700 |
28 Nov 2019 | USD | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.54 | 7.54 | 7.1 | 7.24 | 7.24 | -0.32 (-4.23%) | 24,000 |
26 Nov 2019 | USD | 7.52 | 7.56 | 7.17 | 7.56 | 7.56 | -0.19 (-2.45%) | 26,800 |
25 Nov 2019 | USD | 7.58 | 7.75 | 7.42 | 7.75 | 7.75 | +0.34 (+4.59%) | 4,600 |
22 Nov 2019 | USD | 7.6 | 7.81 | 7.41 | 7.41 | 7.41 | +0.01 (+0.14%) | 10,400 |
21 Nov 2019 | USD | 7.82 | 7.95 | 7.4 | 7.4 | 7.4 | -0.6 (-7.50%) | 10,200 |
20 Nov 2019 | USD | 8.03 | 8.37 | 7.83 | 8 | 8 | -0.31 (-3.73%) | 17,600 |
19 Nov 2019 | USD | 8.35 | 8.35 | 8.1 | 8.31 | 8.31 | -0.08 (-0.95%) | 3,100 |