Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | USD | 8.16 | 8.39 | 8.1 | 8.3 | 8.3 | -0.11 (-1.31%) | 71,300 |
5 Nov 2019 | USD | 8.44 | 8.49 | 8.37 | 8.41 | 8.41 | -0.19 (-2.21%) | 25,200 |
4 Nov 2019 | USD | 8.68 | 8.71 | 8.47 | 8.6 | 8.6 | -0.23 (-2.60%) | 137,900 |
1 Nov 2019 | USD | 8.61 | 8.9 | 8.61 | 8.83 | 8.83 | +0.23 (+2.67%) | 110,900 |
31 Oct 2019 | USD | 8.61 | 8.62 | 8.36 | 8.6 | 8.6 | +0.08 (+0.94%) | 50,400 |
30 Oct 2019 | USD | 8.27 | 8.56 | 8.22 | 8.52 | 8.52 | +0.21 (+2.53%) | 237,600 |
29 Oct 2019 | USD | 8.33 | 8.47 | 8.24 | 8.31 | 8.31 | +0.03 (+0.36%) | 110,300 |
28 Oct 2019 | USD | 8.28 | 8.31 | 8.16 | 8.28 | 8.28 | -0.02 (-0.24%) | 60,900 |
25 Oct 2019 | USD | 8.21 | 8.34 | 8.01 | 8.3 | 8.3 | +0.14 (+1.72%) | 161,000 |
24 Oct 2019 | USD | 8.25 | 8.25 | 7.98 | 8.16 | 8.16 | +0.01 (+0.12%) | 94,400 |
23 Oct 2019 | USD | 8.07 | 8.18 | 8.01 | 8.15 | 8.15 | +0.03 (+0.37%) | 142,400 |
22 Oct 2019 | USD | 8.29 | 8.29 | 8.07 | 8.12 | 8.12 | -0.07 (-0.85%) | 32,600 |
21 Oct 2019 | USD | 8.14 | 8.19 | 7.99 | 8.19 | 8.19 | +0.01 (+0.12%) | 39,900 |
18 Oct 2019 | USD | 8.28 | 8.28 | 8.05 | 8.18 | 8.18 | -0.01 (-0.12%) | 54,900 |
17 Oct 2019 | USD | 8.26 | 8.31 | 8.1 | 8.19 | 8.19 | -0.03 (-0.36%) | 58,900 |
16 Oct 2019 | USD | 8.11 | 8.26 | 8.06 | 8.22 | 8.22 | +0.04 (+0.49%) | 20,000 |
15 Oct 2019 | USD | 8.33 | 8.33 | 8.09 | 8.18 | 8.18 | -0.04 (-0.49%) | 42,400 |
14 Oct 2019 | USD | 8.36 | 8.45 | 8.16 | 8.22 | 8.22 | -0.1 (-1.20%) | 74,000 |
11 Oct 2019 | USD | 8.25 | 8.49 | 8.215 | 8.32 | 8.32 | +0.3 (+3.74%) | 82,100 |
10 Oct 2019 | USD | 8.12 | 8.29 | 8 | 8.02 | 8.02 | -0.18 (-2.20%) | 62,100 |
9 Oct 2019 | USD | 8.11 | 8.3 | 8.1 | 8.2 | 8.2 | +0.25 (+3.14%) | 71,000 |
8 Oct 2019 | USD | 8 | 8.14 | 7.95 | 7.95 | 7.95 | -0.14 (-1.73%) | 47,800 |
7 Oct 2019 | USD | 8.11 | 8.23 | 8.03 | 8.09 | 8.09 | -0.19 (-2.29%) | 227,800 |
4 Oct 2019 | USD | 8.25 | 8.33 | 8.18 | 8.28 | 8.28 | +0.12 (+1.47%) | 116,300 |
3 Oct 2019 | USD | 7.81 | 8.23 | 7.76 | 8.16 | 8.16 | +0.42 (+5.43%) | 142,500 |
2 Oct 2019 | USD | 7.89 | 7.89 | 7.72 | 7.74 | 7.74 | 0.0 (0.0%) | 149,200 |
1 Oct 2019 | USD | 7.79 | 7.81 | 7.67 | 7.74 | 7.74 | +0.01 (+0.13%) | 374,800 |
30 Sep 2019 | USD | 7.94 | 7.94 | 7.73 | 7.73 | 7.73 | -0.2 (-2.52%) | 125,000 |
27 Sep 2019 | USD | 7.99 | 8.02 | 7.86 | 7.93 | 7.93 | +0.01 (+0.13%) | 178,200 |
26 Sep 2019 | USD | 7.97 | 7.97 | 7.85 | 7.92 | 7.92 | +0.12 (+1.54%) | 132,600 |