Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 9.41 | 9.45 | 9.37 | 9.37 | 9.37 | -0.04 (-0.43%) | 177,305 |
8 Oct 2019 | USD | 9.39 | 9.43 | 9.37 | 9.41 | 9.41 | -0.03 (-0.32%) | 132,698 |
7 Oct 2019 | USD | 9.46 | 9.48 | 9.43 | 9.44 | 9.44 | -0.04 (-0.42%) | 157,002 |
4 Oct 2019 | USD | 9.49 | 9.52 | 9.46 | 9.48 | 9.48 | -0.06 (-0.63%) | 201,235 |
3 Oct 2019 | USD | 9.51 | 9.54 | 9.47 | 9.54 | 9.54 | 0.0 (0.0%) | 131,443 |
2 Oct 2019 | USD | 9.56 | 9.56 | 9.5 | 9.54 | 9.54 | -0.02 (-0.21%) | 83,078 |
1 Oct 2019 | USD | 9.57 | 9.57 | 9.53 | 9.56 | 9.56 | +0.02 (+0.21%) | 121,308 |
30 Sep 2019 | USD | 9.55 | 9.5631 | 9.5 | 9.54 | 9.54 | 0.0 (0.0%) | 347,529 |
27 Sep 2019 | USD | 9.62 | 9.63 | 9.5233 | 9.54 | 9.54 | -0.09 (-0.93%) | 328,449 |
26 Sep 2019 | USD | 9.65 | 9.65 | 9.61 | 9.63 | 9.63 | -0.02 (-0.21%) | 51,765 |
25 Sep 2019 | USD | 9.64 | 9.65 | 9.615 | 9.65 | 9.65 | +0.01 (+0.10%) | 126,742 |
24 Sep 2019 | USD | 9.63 | 9.65 | 9.61 | 9.64 | 9.64 | +0.03 (+0.31%) | 112,614 |
23 Sep 2019 | USD | 9.58 | 9.63 | 9.57 | 9.61 | 9.61 | +0.03 (+0.31%) | 107,700 |
20 Sep 2019 | USD | 9.57 | 9.6 | 9.55 | 9.58 | 9.58 | 0.0 (0.0%) | 91,304 |
19 Sep 2019 | USD | 9.6 | 9.608 | 9.55 | 9.58 | 9.58 | -0.01 (-0.10%) | 105,912 |
18 Sep 2019 | USD | 9.58 | 9.61 | 9.57 | 9.59 | 9.59 | +0.01 (+0.10%) | 93,546 |
17 Sep 2019 | USD | 9.56 | 9.6 | 9.54 | 9.58 | 9.58 | -0.01 (-0.10%) | 116,107 |
16 Sep 2019 | USD | 9.63 | 9.63 | 9.58 | 9.59 | 9.59 | -0.04 (-0.42%) | 122,303 |
13 Sep 2019 | USD | 9.63 | 9.66 | 9.61 | 9.63 | 9.63 | +0.01 (+0.10%) | 79,574 |
12 Sep 2019 | USD | 9.62 | 9.64 | 9.6 | 9.62 | 9.62 | -0.04 (-0.41%) | 55,089 |
11 Sep 2019 | USD | 9.65 | 9.68 | 9.65 | 9.66 | 9.66 | +0.04 (+0.42%) | 97,287 |
10 Sep 2019 | USD | 9.64 | 9.6499 | 9.61 | 9.62 | 9.62 | -0.03 (-0.31%) | 80,839 |
9 Sep 2019 | USD | 9.65 | 9.65 | 9.6 | 9.65 | 9.65 | 0.0 (0.0%) | 96,988 |
6 Sep 2019 | USD | 9.57 | 9.65 | 9.55 | 9.65 | 9.65 | +0.09 (+0.94%) | 164,591 |
5 Sep 2019 | USD | 9.55 | 9.58 | 9.55 | 9.56 | 9.56 | +0.01 (+0.10%) | 62,800 |
4 Sep 2019 | USD | 9.52 | 9.5698 | 9.5102 | 9.55 | 9.55 | +0.03 (+0.32%) | 135,134 |
3 Sep 2019 | USD | 9.53 | 9.53 | 9.46 | 9.52 | 9.52 | 0.0 (0.0%) | 107,574 |
2 Sep 2019 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 9.47 | 9.52 | 9.46 | 9.52 | 9.52 | +0.05 (+0.53%) | 201,165 |
29 Aug 2019 | USD | 9.5 | 9.51 | 9.45 | 9.47 | 9.47 | -0.01 (-0.11%) | 91,728 |