Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 7.8 | 7.89 | 7.671 | 7.8 | 7.8 | -0.14 (-1.76%) | 56,700 |
24 Sep 2019 | USD | 8.04 | 8.07 | 7.9 | 7.94 | 7.94 | +0.02 (+0.25%) | 56,200 |
23 Sep 2019 | USD | 7.97 | 8.09 | 7.88 | 7.92 | 7.92 | -0.12 (-1.49%) | 181,600 |
20 Sep 2019 | USD | 7.99 | 8.13 | 7.87 | 8.04 | 8.04 | -0.09 (-1.11%) | 329,000 |
19 Sep 2019 | USD | 8.28 | 8.37 | 8.08 | 8.13 | 8.13 | +0.31 (+3.96%) | 186,100 |
18 Sep 2019 | USD | 7.85 | 7.94 | 7.7 | 7.82 | 7.82 | +0.07 (+0.90%) | 307,400 |
17 Sep 2019 | USD | 7.59 | 7.87 | 7.52 | 7.75 | 7.75 | +0.22 (+2.92%) | 135,800 |
16 Sep 2019 | USD | 7.52 | 7.72 | 7.51 | 7.53 | 7.53 | -0.04 (-0.53%) | 147,700 |
13 Sep 2019 | USD | 7.83 | 7.83 | 7.57 | 7.57 | 7.57 | -0.04 (-0.53%) | 39,800 |
12 Sep 2019 | USD | 7.92 | 7.92 | 7.57 | 7.61 | 7.61 | -0.23 (-2.93%) | 458,200 |
11 Sep 2019 | USD | 7.62 | 7.88 | 7.6 | 7.84 | 7.84 | +0.35 (+4.67%) | 337,700 |
10 Sep 2019 | USD | 7.5 | 7.53 | 7.29 | 7.49 | 7.49 | +0.18 (+2.46%) | 91,100 |
9 Sep 2019 | USD | 7.65 | 7.697 | 7.19 | 7.31 | 7.31 | -0.31 (-4.07%) | 105,000 |
6 Sep 2019 | USD | 7.71 | 7.86 | 7.61 | 7.62 | 7.62 | -0.03 (-0.39%) | 48,300 |
5 Sep 2019 | USD | 7.36 | 7.76 | 7.28 | 7.65 | 7.65 | +0.32 (+4.37%) | 333,300 |
4 Sep 2019 | USD | 7.38 | 7.43 | 7.29 | 7.33 | 7.33 | -0.03 (-0.41%) | 1,315,900 |
3 Sep 2019 | USD | 7.55 | 7.55 | 7.32 | 7.36 | 7.36 | -0.25 (-3.29%) | 34,200 |
2 Sep 2019 | USD | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 7.51 | 7.86 | 7.47 | 7.61 | 7.61 | +0.41 (+5.69%) | 126,700 |
29 Aug 2019 | USD | 7.05 | 7.26 | 6.991 | 7.2 | 7.2 | +0.24 (+3.45%) | 64,500 |
28 Aug 2019 | USD | 6.67 | 7.04 | 6.67 | 6.96 | 6.96 | +0.31 (+4.66%) | 61,200 |
27 Aug 2019 | USD | 6.87 | 6.93 | 6.59 | 6.65 | 6.65 | -0.19 (-2.78%) | 153,600 |
26 Aug 2019 | USD | 7 | 7 | 6.8 | 6.84 | 6.84 | -0.02 (-0.29%) | 13,700 |
23 Aug 2019 | USD | 7.11 | 7.16 | 6.83 | 6.86 | 6.86 | -0.31 (-4.32%) | 55,700 |
22 Aug 2019 | USD | 7.3 | 7.31 | 7.09 | 7.17 | 7.17 | -0.11 (-1.51%) | 99,300 |
21 Aug 2019 | USD | 7.34 | 7.45 | 7.24 | 7.28 | 7.28 | +0.05 (+0.69%) | 86,500 |
20 Aug 2019 | USD | 7.3 | 7.4 | 7.2 | 7.23 | 7.23 | -0.15 (-2.03%) | 320,200 |
19 Aug 2019 | USD | 7.72 | 7.72 | 7.38 | 7.38 | 7.38 | -0.34 (-4.40%) | 39,300 |
16 Aug 2019 | USD | 8.02 | 8.16 | 7.71 | 7.72 | 7.72 | -0.19 (-2.40%) | 212,900 |
15 Aug 2019 | USD | 8.15 | 8.21 | 7.84 | 7.91 | 7.91 | -0.28 (-3.42%) | 240,700 |