Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | USD | 8 | 8.32 | 7.2 | 7.2 | 115.2 | -0.704 (-8.91%) | 11,800 |
18 Nov 2019 | USD | 8.32 | 8.32 | 7.36 | 7.904 | 126.464 | -0.576 (-6.79%) | 34,200 |
15 Nov 2019 | USD | 9.6 | 10.72 | 7.776 | 8.48 | 135.68 | +0.272 (+3.31%) | 28,000 |
14 Nov 2019 | USD | 7.68 | 8.496 | 7.36 | 8.208 | 131.328 | +0.592 (+7.77%) | 15,200 |
13 Nov 2019 | USD | 7.6 | 8.176 | 7.392 | 7.616 | 121.856 | -0.064 (-0.83%) | 8,400 |
12 Nov 2019 | USD | 8.32 | 8.48 | 7.376 | 7.68 | 122.88 | -0.32 (-4%) | 8,400 |
11 Nov 2019 | USD | 8.32 | 8.64 | 8 | 8 | 128 | +0.032 (+0.40%) | 2,800 |
8 Nov 2019 | USD | 8.016 | 8.8 | 7.392 | 7.968 | 127.488 | -0.352 (-4.23%) | 3,600 |
7 Nov 2019 | USD | 8.192 | 8.576 | 7.456 | 8.32 | 133.12 | -0.48 (-5.45%) | 11,800 |
6 Nov 2019 | USD | 9.312 | 9.408 | 8.16 | 8.8 | 140.8 | -0.64 (-6.78%) | 11,000 |
5 Nov 2019 | USD | 9.76 | 10.224 | 8.64 | 9.44 | 151.04 | +0.112 (+1.20%) | 11,200 |
4 Nov 2019 | USD | 9.12 | 9.408 | 8.64 | 9.328 | 149.248 | +0.656 (+7.56%) | 4,300 |
1 Nov 2019 | USD | 8.64 | 9.328 | 8.016 | 8.672 | 138.752 | -0.144 (-1.63%) | 13,800 |
31 Oct 2019 | USD | 9.44 | 10.688 | 8.8 | 8.816 | 141.056 | +0.064 (+0.73%) | 33,500 |
30 Oct 2019 | USD | 8 | 9.12 | 7.696 | 8.752 | 140.032 | +1.344 (+18.14%) | 27,100 |
29 Oct 2019 | USD | 7.36 | 7.728 | 7.2 | 7.408 | 118.528 | +0.192 (+2.66%) | 9,600 |
28 Oct 2019 | USD | 7.84 | 8 | 7.2 | 7.216 | 115.456 | -0.528 (-6.82%) | 8,700 |
25 Oct 2019 | USD | 7.84 | 8 | 7.664 | 7.744 | 123.904 | -0.176 (-2.22%) | 10,700 |
24 Oct 2019 | USD | 8.32 | 8.32 | 7.2 | 7.92 | 126.72 | -0.16 (-1.98%) | 7,200 |
23 Oct 2019 | USD | 8.64 | 8.656 | 7.632 | 8.08 | 129.28 | -0.496 (-5.78%) | 15,300 |
22 Oct 2019 | USD | 8.656 | 9.6 | 8.48 | 8.576 | 137.216 | -0.384 (-4.29%) | 9,000 |
21 Oct 2019 | USD | 9.6 | 10.096 | 8.688 | 8.96 | 143.36 | -0.544 (-5.72%) | 10,800 |
18 Oct 2019 | USD | 10.688 | 10.88 | 8.32 | 9.504 | 152.064 | -0.736 (-7.19%) | 9,700 |
17 Oct 2019 | USD | 10.72 | 10.88 | 10.08 | 10.24 | 163.84 | -0.336 (-3.18%) | 5,300 |
16 Oct 2019 | USD | 10.32 | 10.88 | 10.32 | 10.576 | 169.216 | +0.016 (+0.15%) | 3,400 |
15 Oct 2019 | USD | 10.416 | 10.88 | 10.096 | 10.56 | 168.96 | 0.0 (0.0%) | 4,200 |
14 Oct 2019 | USD | 10.56 | 10.88 | 10.16 | 10.56 | 168.96 | -0.016 (-0.15%) | 5,400 |
11 Oct 2019 | USD | 10.256 | 10.896 | 10.032 | 10.576 | 169.216 | +0.176 (+1.69%) | 5,700 |
10 Oct 2019 | USD | 10.896 | 11.2 | 10.08 | 10.4 | 166.4 | -0.576 (-5.25%) | 5,000 |
9 Oct 2019 | USD | 11.232 | 11.36 | 10.72 | 10.976 | 175.616 | -0.384 (-3.38%) | 3,600 |