Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 8.78 | 8.87 | 8.78 | 8.78 | 8.78 | -0.03 (-0.34%) | 28,967 |
26 Sep 2019 | USD | 8.81 | 8.89 | 8.81 | 8.81 | 8.81 | +0.02 (+0.23%) | 66,292 |
25 Sep 2019 | USD | 8.83 | 8.83 | 8.78 | 8.79 | 8.79 | -0.04 (-0.45%) | 27,782 |
24 Sep 2019 | USD | 8.82 | 8.88 | 8.79 | 8.83 | 8.83 | +0.08 (+0.91%) | 49,658 |
23 Sep 2019 | USD | 8.73 | 8.83 | 8.73 | 8.75 | 8.75 | -0.01 (-0.11%) | 122,021 |
20 Sep 2019 | USD | 8.81 | 8.83 | 8.76 | 8.76 | 8.76 | -0.02 (-0.23%) | 15,295 |
19 Sep 2019 | USD | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | +0.18 (+2.09%) | 37,945 |
18 Sep 2019 | USD | 8.56 | 8.69 | 8.56 | 8.6 | 8.6 | -0.01 (-0.12%) | 77,856 |
17 Sep 2019 | USD | 8.58 | 8.66 | 8.51 | 8.61 | 8.61 | +0.02 (+0.23%) | 30,561 |
16 Sep 2019 | USD | 8.52 | 8.63 | 8.52 | 8.59 | 8.59 | +0.01 (+0.12%) | 30,281 |
13 Sep 2019 | USD | 8.55 | 8.63 | 8.55 | 8.58 | 8.58 | +0.06 (+0.70%) | 34,375 |
12 Sep 2019 | USD | 8.51 | 8.55 | 8.483 | 8.52 | 8.52 | +0.05 (+0.59%) | 401,359 |
11 Sep 2019 | USD | 8.43 | 8.48 | 8.4 | 8.47 | 8.47 | +0.16 (+1.93%) | 91,212 |
10 Sep 2019 | USD | 8.32 | 8.33 | 8.29 | 8.31 | 8.31 | +0.02 (+0.24%) | 68,754 |
9 Sep 2019 | USD | 8.34 | 8.3499 | 8.28 | 8.29 | 8.29 | -0.03 (-0.36%) | 51,113 |
6 Sep 2019 | USD | 8.29 | 8.32 | 8.275 | 8.32 | 8.32 | +0.05 (+0.60%) | 17,787 |
5 Sep 2019 | USD | 8.27 | 8.32 | 8.26 | 8.27 | 8.27 | +0.05 (+0.61%) | 30,627 |
4 Sep 2019 | USD | 8.2354 | 8.26 | 8.1801 | 8.22 | 8.22 | +0.07 (+0.86%) | 30,161 |
3 Sep 2019 | USD | 8.17 | 8.18 | 8.15 | 8.15 | 8.15 | -0.04 (-0.49%) | 15,972 |
2 Sep 2019 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.2 | 8.2914 | 8.14 | 8.19 | 8.19 | +0.03 (+0.37%) | 434,616 |
29 Aug 2019 | USD | 8.145 | 8.1699 | 8.14 | 8.16 | 8.16 | +0.05 (+0.62%) | 7,498 |
28 Aug 2019 | USD | 8.14 | 8.1578 | 8.1 | 8.11 | 8.11 | -0.04 (-0.49%) | 87,587 |
27 Aug 2019 | USD | 8.19 | 8.24 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 70,388 |
26 Aug 2019 | USD | 8.27 | 8.36 | 8.2388 | 8.25 | 8.25 | +0.08 (+0.98%) | 41,054 |
23 Aug 2019 | USD | 8.21 | 8.236 | 8.14 | 8.17 | 8.17 | -0.103 (-1.25%) | 44,941 |
22 Aug 2019 | USD | 8.28 | 8.31 | 8.273 | 8.273 | 8.273 | -0.027 (-0.33%) | 21,983 |
21 Aug 2019 | USD | 8.35 | 8.35 | 8.3 | 8.3 | 8.3 | -0.02 (-0.24%) | 26,448 |
20 Aug 2019 | USD | 8.37 | 8.37 | 8.25 | 8.32 | 8.32 | -0.02 (-0.24%) | 19,726 |
19 Aug 2019 | USD | 8.32 | 8.3399 | 8.3 | 8.3399 | 8.3399 | +0.01 (+0.12%) | 9,205 |