Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 9.2 | 9.37 | 9.185 | 9.35 | 9.35 | +0.11 (+1.19%) | 519,625 |
2 Oct 2019 | USD | 9.14 | 9.31 | 9.14 | 9.24 | 9.24 | +0.03 (+0.33%) | 836,950 |
1 Oct 2019 | USD | 9.26 | 9.365 | 9.15 | 9.21 | 9.21 | -0.02 (-0.22%) | 906,360 |
30 Sep 2019 | USD | 9.28 | 9.35 | 9.2 | 9.23 | 9.23 | -0.04 (-0.43%) | 1,106,422 |
27 Sep 2019 | USD | 9.28 | 9.4005 | 9.17 | 9.27 | 9.27 | -0.01 (-0.11%) | 1,977,995 |
26 Sep 2019 | USD | 9.25 | 9.32 | 9.22 | 9.28 | 9.28 | -0.01 (-0.11%) | 615,744 |
25 Sep 2019 | USD | 9.24 | 9.37 | 9.18 | 9.29 | 9.29 | +0.02 (+0.22%) | 911,472 |
24 Sep 2019 | USD | 9.63 | 9.675 | 9.24 | 9.27 | 9.27 | -0.39 (-4.04%) | 831,128 |
23 Sep 2019 | USD | 9.81 | 9.88 | 9.65 | 9.66 | 9.66 | -0.21 (-2.13%) | 792,371 |
20 Sep 2019 | USD | 9.78 | 9.905 | 9.76 | 9.87 | 9.87 | +0.09 (+0.92%) | 1,610,856 |
19 Sep 2019 | USD | 9.77 | 9.85 | 9.72 | 9.78 | 9.78 | +0.01 (+0.10%) | 660,775 |
18 Sep 2019 | USD | 9.76 | 9.82 | 9.67 | 9.77 | 9.77 | 0.0 (0.0%) | 480,203 |
17 Sep 2019 | USD | 9.69 | 9.8 | 9.555 | 9.77 | 9.77 | +0.01 (+0.10%) | 525,352 |
16 Sep 2019 | USD | 9.76 | 9.86 | 9.68 | 9.76 | 9.76 | -0.05 (-0.51%) | 414,051 |
13 Sep 2019 | USD | 9.92 | 9.98 | 9.81 | 9.81 | 9.81 | -0.08 (-0.81%) | 472,952 |
12 Sep 2019 | USD | 9.89 | 9.96 | 9.77 | 9.89 | 9.89 | -0.02 (-0.20%) | 465,448 |
11 Sep 2019 | USD | 9.95 | 10.085 | 9.85 | 9.91 | 9.91 | 0.0 (0.0%) | 826,598 |
10 Sep 2019 | USD | 9.68 | 9.925 | 9.465 | 9.91 | 9.91 | +0.24 (+2.48%) | 767,408 |
9 Sep 2019 | USD | 9.35 | 9.71 | 9.28 | 9.67 | 9.67 | +0.36 (+3.87%) | 829,913 |
6 Sep 2019 | USD | 9.28 | 9.37 | 9.21 | 9.31 | 9.31 | +0.06 (+0.65%) | 666,944 |
5 Sep 2019 | USD | 9.16 | 9.27 | 9.08 | 9.25 | 9.25 | +0.16 (+1.76%) | 981,436 |
4 Sep 2019 | USD | 9.04 | 9.18 | 9.02 | 9.09 | 9.09 | +0.14 (+1.56%) | 792,973 |
3 Sep 2019 | USD | 8.93 | 9.065 | 8.87 | 8.95 | 8.95 | -0.05 (-0.56%) | 879,025 |
2 Sep 2019 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 9.04 | 9.07 | 8.88 | 9 | 9 | +0.01 (+0.11%) | 675,323 |
29 Aug 2019 | USD | 9.1 | 9.2 | 8.98 | 8.99 | 8.99 | -0.03 (-0.33%) | 796,459 |
28 Aug 2019 | USD | 8.79 | 9.1 | 8.74 | 9.02 | 9.02 | +0.21 (+2.38%) | 595,871 |
27 Aug 2019 | USD | 9.03 | 9.03 | 8.69 | 8.81 | 8.81 | -0.19 (-2.11%) | 892,224 |
26 Aug 2019 | USD | 9.08 | 9.23 | 8.98 | 9 | 9 | +0.01 (+0.11%) | 900,889 |
23 Aug 2019 | USD | 9.17 | 9.285 | 8.97 | 8.99 | 8.99 | -0.22 (-2.39%) | 927,523 |