Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 11.16 | 11.55 | 11.15 | 11.46 | 22,920 | +0.26 (+2.32%) | 757,375 |
6 Nov 2019 | USD | 11.15 | 11.34 | 11.03 | 11.2 | 22,400 | -0.05 (-0.44%) | 997,572 |
5 Nov 2019 | USD | 11.32 | 11.42 | 11.15 | 11.25 | 22,500 | -0.12 (-1.06%) | 747,743 |
4 Nov 2019 | USD | 11.47 | 11.5 | 11.26 | 11.37 | 22,740 | -0.14 (-1.22%) | 576,358 |
1 Nov 2019 | USD | 11.31 | 11.55 | 11.31 | 11.51 | 23,020 | +0.24 (+2.13%) | 264,996 |
31 Oct 2019 | USD | 11.21 | 11.28 | 10.98 | 11.27 | 22,540 | -0.03 (-0.27%) | 521,413 |
30 Oct 2019 | USD | 11.48 | 11.48 | 11.04 | 11.3 | 22,600 | -0.21 (-1.82%) | 592,998 |
29 Oct 2019 | USD | 11.57 | 11.57 | 11.39 | 11.51 | 23,020 | -0.12 (-1.03%) | 340,245 |
28 Oct 2019 | USD | 11.64 | 11.71 | 11.57 | 11.63 | 23,260 | -0.02 (-0.17%) | 283,760 |
25 Oct 2019 | USD | 11.59 | 11.76 | 11.59 | 11.65 | 23,300 | +0.04 (+0.34%) | 232,028 |
24 Oct 2019 | USD | 11.59 | 11.8 | 11.49 | 11.61 | 23,220 | +0.15 (+1.31%) | 316,535 |
23 Oct 2019 | USD | 11.3 | 11.48 | 11.3 | 11.46 | 22,920 | +0.05 (+0.44%) | 266,108 |
22 Oct 2019 | USD | 11.51 | 11.565 | 11.29 | 11.41 | 22,820 | -0.03 (-0.26%) | 741,575 |
21 Oct 2019 | USD | 11.57 | 11.67 | 11 | 11.44 | 22,880 | -0.53 (-4.43%) | 1,386,266 |
18 Oct 2019 | USD | 11.95 | 12.11 | 11.9223 | 11.97 | 23,940 | -0.03 (-0.25%) | 269,661 |
17 Oct 2019 | USD | 12.05 | 12.155 | 11.98 | 12 | 24,000 | +0.29 (+2.48%) | 548,370 |
16 Oct 2019 | USD | 11.46 | 11.72 | 11.4 | 11.71 | 23,420 | +0.18 (+1.56%) | 160,144 |
15 Oct 2019 | USD | 11.59 | 11.64 | 11.41 | 11.53 | 23,060 | 0.0 (0.0%) | 271,819 |
14 Oct 2019 | USD | 11.45 | 11.61 | 11.45 | 11.53 | 23,060 | +0.03 (+0.26%) | 203,921 |
11 Oct 2019 | USD | 11.51 | 11.71 | 11.49 | 11.5 | 23,000 | +0.11 (+0.97%) | 425,666 |
10 Oct 2019 | USD | 11.29 | 11.47 | 11.13 | 11.39 | 22,780 | +0.14 (+1.24%) | 577,900 |
9 Oct 2019 | USD | 11.14 | 11.5 | 11.14 | 11.25 | 22,500 | +0.18 (+1.63%) | 552,279 |
8 Oct 2019 | USD | 11.22 | 11.3415 | 11.06 | 11.07 | 22,140 | -0.31 (-2.72%) | 783,195 |
7 Oct 2019 | USD | 11.56 | 11.56 | 11.29 | 11.38 | 22,760 | -0.19 (-1.64%) | 399,281 |
4 Oct 2019 | USD | 11.12 | 11.58 | 11.0848 | 11.57 | 23,140 | +0.29 (+2.57%) | 980,959 |
3 Oct 2019 | USD | 11 | 11.28 | 10.84 | 11.28 | 22,560 | +0.27 (+2.45%) | 963,789 |
2 Oct 2019 | USD | 11 | 11.08 | 10.87 | 11.01 | 22,020 | -0.13 (-1.17%) | 594,093 |
1 Oct 2019 | USD | 11.03 | 11.15 | 10.81 | 11.14 | 22,280 | +0.04 (+0.36%) | 916,053 |
30 Sep 2019 | USD | 11.65 | 11.65 | 10.75 | 11.1 | 22,200 | -0.71 (-6.01%) | 1,589,019 |
27 Sep 2019 | USD | 11.8 | 12 | 11.57 | 11.81 | 23,620 | +2.8 (+31.08%) | 7,364,903 |