Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 9.27 | 9.35 | 9.24 | 9.35 | 9.35 | +0.05 (+0.54%) | 221,215 |
7 Feb 2020 | USD | 9.34 | 9.34 | 9.25 | 9.3 | 9.3 | -0.04 (-0.43%) | 637,261 |
6 Feb 2020 | USD | 9.36 | 9.42 | 9.25 | 9.34 | 9.34 | 0.0 (0.0%) | 794,357 |
5 Feb 2020 | USD | 9.31 | 9.72 | 9.24 | 9.34 | 9.34 | +0.11 (+1.19%) | 898,867 |
4 Feb 2020 | USD | 9.19 | 9.28 | 9.17 | 9.23 | 9.23 | +0.07 (+0.76%) | 466,103 |
3 Feb 2020 | USD | 9.05 | 9.24 | 9.05 | 9.16 | 9.16 | +0.1 (+1.10%) | 567,259 |
31 Jan 2020 | USD | 9.08 | 9.19 | 9.01 | 9.06 | 9.06 | -0.13 (-1.41%) | 617,171 |
30 Jan 2020 | USD | 8.97 | 9.21 | 8.97 | 9.19 | 9.19 | +0.16 (+1.77%) | 482,140 |
29 Jan 2020 | USD | 9 | 9.07 | 8.94 | 9.03 | 9.03 | +0.03 (+0.33%) | 503,299 |
28 Jan 2020 | USD | 9.21 | 9.21 | 9 | 9 | 9 | -0.2 (-2.17%) | 749,728 |
27 Jan 2020 | USD | 9.13 | 9.28 | 9.13 | 9.2 | 9.2 | -0.06 (-0.65%) | 1,127,571 |
24 Jan 2020 | USD | 9.26 | 9.27 | 9.22 | 9.26 | 9.26 | +0.01 (+0.11%) | 629,824 |
23 Jan 2020 | USD | 9.23 | 9.28 | 9.13 | 9.25 | 9.25 | -0.02 (-0.22%) | 756,605 |
22 Jan 2020 | USD | 9.22 | 9.28 | 9.19 | 9.27 | 9.27 | +0.04 (+0.43%) | 323,257 |
21 Jan 2020 | USD | 9.34 | 9.34 | 9.18 | 9.23 | 9.23 | -0.1 (-1.07%) | 617,987 |
17 Jan 2020 | USD | 9.33 | 9.35 | 9.25 | 9.33 | 9.33 | +0.03 (+0.32%) | 749,391 |
16 Jan 2020 | USD | 9.29 | 9.35 | 9.21 | 9.3 | 9.3 | +0.06 (+0.65%) | 816,370 |
15 Jan 2020 | USD | 9.17 | 9.28 | 9.1 | 9.24 | 9.24 | +0.04 (+0.43%) | 779,484 |
14 Jan 2020 | USD | 9.06 | 9.25 | 9.01 | 9.2 | 9.2 | +0.07 (+0.77%) | 572,618 |
13 Jan 2020 | USD | 9.01 | 9.14 | 8.86 | 9.13 | 9.13 | +0.1 (+1.11%) | 658,681 |
10 Jan 2020 | USD | 9.04 | 9.17 | 9 | 9.03 | 9.03 | -0.03 (-0.33%) | 540,512 |
9 Jan 2020 | USD | 9.14 | 9.16 | 8.96 | 9.06 | 9.06 | -0.08 (-0.88%) | 704,520 |
8 Jan 2020 | USD | 9.13 | 9.215 | 9.115 | 9.14 | 9.14 | 0.0 (0.0%) | 524,900 |
7 Jan 2020 | USD | 9.31 | 9.31 | 9.1 | 9.14 | 9.14 | -0.14 (-1.51%) | 2,141,079 |
6 Jan 2020 | USD | 9.21 | 9.37 | 9.21 | 9.28 | 9.28 | +0.01 (+0.11%) | 412,181 |
3 Jan 2020 | USD | 9.17 | 9.34 | 9.16 | 9.27 | 9.27 | -0.04 (-0.43%) | 412,384 |
2 Jan 2020 | USD | 9.35 | 9.37 | 9.185 | 9.31 | 9.31 | +0.01 (+0.11%) | 693,134 |
31 Dec 2019 | USD | 9.29 | 9.34 | 9.255 | 9.3 | 9.3 | +0.03 (+0.32%) | 388,936 |
30 Dec 2019 | USD | 9.28 | 9.32 | 9.22 | 9.27 | 9.27 | +0.01 (+0.11%) | 579,966 |
27 Dec 2019 | USD | 9.32 | 9.35 | 9.24 | 9.26 | 9.26 | -0.03 (-0.32%) | 393,393 |