Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 8.75 | 8.96 | 8.56 | 8.81 | 8.81 | +0.06 (+0.69%) | 782,600 |
13 Nov 2019 | USD | 8.3 | 8.77 | 8.22 | 8.75 | 8.75 | +0.4 (+4.79%) | 1,240,400 |
12 Nov 2019 | USD | 8.52 | 8.76 | 8.29 | 8.35 | 8.35 | -0.24 (-2.79%) | 1,755,700 |
11 Nov 2019 | USD | 9.1 | 9.2 | 8.42 | 8.59 | 8.59 | -0.56 (-6.12%) | 1,829,500 |
8 Nov 2019 | USD | 9.31 | 9.42 | 8.99 | 9.15 | 9.15 | -0.18 (-1.93%) | 1,108,400 |
7 Nov 2019 | USD | 9.22 | 9.7 | 9.18 | 9.33 | 9.33 | +0.19 (+2.08%) | 1,268,300 |
6 Nov 2019 | USD | 8.93 | 9.94 | 8.55 | 9.14 | 9.14 | -0.24 (-2.56%) | 2,576,500 |
5 Nov 2019 | USD | 9.35 | 9.62 | 9.32 | 9.38 | 9.38 | +0.04 (+0.43%) | 927,800 |
4 Nov 2019 | USD | 9.18 | 9.54 | 9.18 | 9.34 | 9.34 | +0.23 (+2.52%) | 866,900 |
1 Nov 2019 | USD | 9.29 | 9.3 | 8.97 | 9.11 | 9.11 | -0.12 (-1.30%) | 1,071,700 |
31 Oct 2019 | USD | 9.49 | 9.49 | 9.1 | 9.23 | 9.23 | -0.25 (-2.64%) | 722,300 |
30 Oct 2019 | USD | 9.59 | 9.61 | 9.11 | 9.48 | 9.48 | -0.11 (-1.15%) | 1,257,000 |
29 Oct 2019 | USD | 9.95 | 9.95 | 9.46 | 9.59 | 9.59 | -0.37 (-3.71%) | 649,400 |
28 Oct 2019 | USD | 9.66 | 9.96 | 9.66 | 9.96 | 9.96 | +0.37 (+3.86%) | 731,400 |
25 Oct 2019 | USD | 9.35 | 9.66 | 9.34 | 9.59 | 9.59 | +0.16 (+1.70%) | 710,200 |
24 Oct 2019 | USD | 9.59 | 9.63 | 9.25 | 9.43 | 9.43 | -0.13 (-1.36%) | 638,800 |
23 Oct 2019 | USD | 9.65 | 9.65 | 9.45 | 9.56 | 9.56 | -0.09 (-0.93%) | 559,500 |
22 Oct 2019 | USD | 9.58 | 9.82 | 9.45 | 9.65 | 9.65 | +0.02 (+0.21%) | 802,800 |
21 Oct 2019 | USD | 9.62 | 9.9 | 9.6 | 9.63 | 9.63 | +0.08 (+0.84%) | 590,500 |
18 Oct 2019 | USD | 9.5 | 9.59 | 9.4 | 9.55 | 9.55 | -0.03 (-0.31%) | 369,400 |
17 Oct 2019 | USD | 9.71 | 9.77 | 9.54 | 9.58 | 9.58 | -0.08 (-0.83%) | 468,100 |
16 Oct 2019 | USD | 9.55 | 9.92 | 9.51 | 9.66 | 9.66 | +0.07 (+0.73%) | 608,600 |
15 Oct 2019 | USD | 9.62 | 10.05 | 9.52 | 9.59 | 9.59 | +0.01 (+0.10%) | 1,071,300 |
14 Oct 2019 | USD | 9.2 | 9.85 | 9.02 | 9.58 | 9.58 | +0.34 (+3.68%) | 1,366,000 |
11 Oct 2019 | USD | 9.4 | 9.48 | 9.18 | 9.24 | 9.24 | -0.03 (-0.32%) | 1,361,200 |
10 Oct 2019 | USD | 9.22 | 9.48 | 9.04 | 9.27 | 9.27 | +0.1 (+1.09%) | 1,018,600 |
9 Oct 2019 | USD | 9.34 | 9.6 | 9.07 | 9.17 | 9.17 | -0.13 (-1.40%) | 791,500 |
8 Oct 2019 | USD | 9.15 | 9.32 | 9 | 9.3 | 9.3 | +0.05 (+0.54%) | 819,300 |
7 Oct 2019 | USD | 9.38 | 9.49 | 9.24 | 9.25 | 9.25 | -0.13 (-1.39%) | 553,100 |
4 Oct 2019 | USD | 9.17 | 9.41 | 8.99 | 9.38 | 9.38 | +0.23 (+2.51%) | 655,400 |