Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 7.76 | 7.84 | 7.66 | 7.66 | 7.66 | -0.01 (-0.13%) | 330,800 |
17 Dec 2019 | USD | 7.72 | 7.78 | 7.67 | 7.67 | 7.67 | +0.01 (+0.13%) | 217,600 |
16 Dec 2019 | USD | 7.74 | 7.78 | 7.66 | 7.66 | 7.66 | -0.02 (-0.26%) | 270,000 |
13 Dec 2019 | USD | 7.78 | 7.855 | 7.66 | 7.68 | 7.68 | -0.24 (-3.03%) | 468,300 |
12 Dec 2019 | USD | 7.85 | 7.97 | 7.81 | 7.92 | 7.92 | +0.4 (+5.32%) | 343,500 |
11 Dec 2019 | USD | 7.7 | 7.73 | 7.49 | 7.52 | 7.52 | +0.02 (+0.27%) | 115,600 |
10 Dec 2019 | USD | 7.54 | 7.59 | 7.48 | 7.5 | 7.5 | -0.1 (-1.32%) | 219,600 |
9 Dec 2019 | USD | 7.83 | 7.92 | 7.56 | 7.6 | 7.6 | -0.03 (-0.39%) | 198,200 |
6 Dec 2019 | USD | 7.79 | 7.79 | 7.58 | 7.63 | 7.63 | -0.1 (-1.29%) | 266,300 |
5 Dec 2019 | USD | 7.81 | 7.87 | 7.68 | 7.73 | 7.73 | +0.11 (+1.44%) | 51,700 |
4 Dec 2019 | USD | 7.51 | 7.7 | 7.45 | 7.62 | 7.62 | +0.24 (+3.25%) | 67,200 |
3 Dec 2019 | USD | 7.37 | 7.46 | 7.33 | 7.38 | 7.38 | +0.07 (+0.96%) | 65,400 |
2 Dec 2019 | USD | 7.32 | 7.38 | 7.29 | 7.31 | 7.31 | -0.03 (-0.41%) | 82,600 |
29 Nov 2019 | USD | 7.43 | 7.43 | 7.27 | 7.34 | 7.34 | -0.05 (-0.68%) | 35,800 |
28 Nov 2019 | USD | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 7.37 | 7.47 | 7.2 | 7.39 | 7.39 | +0.37 (+5.27%) | 158,200 |
26 Nov 2019 | USD | 7.11 | 7.11 | 6.97 | 7.02 | 7.02 | -0.08 (-1.13%) | 171,200 |
25 Nov 2019 | USD | 7.16 | 7.21 | 7.07 | 7.1 | 7.1 | -0.11 (-1.53%) | 237,400 |
22 Nov 2019 | USD | 7.23 | 7.3 | 7.13 | 7.21 | 7.21 | +0.04 (+0.56%) | 350,400 |
21 Nov 2019 | USD | 7.06 | 7.25 | 6.99 | 7.17 | 7.17 | +0.23 (+3.31%) | 364,200 |
20 Nov 2019 | USD | 6.98 | 7.02 | 6.89 | 6.94 | 6.94 | -0.07 (-1.00%) | 47,700 |
19 Nov 2019 | USD | 7.04 | 7.1 | 6.96 | 7.01 | 7.01 | -0.07 (-0.99%) | 134,800 |
18 Nov 2019 | USD | 7.28 | 7.29 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 210,100 |
15 Nov 2019 | USD | 7.1 | 7.21 | 7.07 | 7.08 | 7.08 | -0.02 (-0.28%) | 246,500 |
14 Nov 2019 | USD | 7.56 | 7.59 | 6.94 | 7.1 | 7.1 | -0.8 (-10.13%) | 671,100 |
13 Nov 2019 | USD | 7.95 | 8.05 | 7.81 | 7.9 | 7.9 | -0.14 (-1.74%) | 308,600 |
12 Nov 2019 | USD | 7.92 | 8.11 | 7.85 | 8.04 | 8.04 | -0.15 (-1.83%) | 142,400 |
11 Nov 2019 | USD | 7.95 | 8.23 | 7.9 | 8.19 | 8.19 | +0.37 (+4.73%) | 163,500 |
8 Nov 2019 | USD | 8.03 | 8.04 | 7.8 | 7.82 | 7.82 | -0.39 (-4.75%) | 83,500 |
7 Nov 2019 | USD | 8.33 | 8.33 | 8.14 | 8.21 | 8.21 | -0.09 (-1.08%) | 234,100 |