Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 8.145 | 8.198 | 8.1 | 8.197 | 8.197 | +0.067 (+0.82%) | 5,800 |
18 Dec 2019 | USD | 8.235 | 8.235 | 8.13 | 8.13 | 8.13 | +0.17 (+2.14%) | 34,500 |
17 Dec 2019 | USD | 8.05 | 8.07 | 7.96 | 7.96 | 7.96 | -0.21 (-2.57%) | 16,700 |
16 Dec 2019 | USD | 8.11 | 8.2 | 8.03 | 8.17 | 8.17 | +0.02 (+0.25%) | 7,800 |
13 Dec 2019 | USD | 8.07 | 8.15 | 8.06 | 8.15 | 8.15 | +0.085 (+1.05%) | 3,500 |
12 Dec 2019 | USD | 7.96 | 8.086 | 7.96 | 8.065 | 8.065 | +0.075 (+0.94%) | 42,100 |
11 Dec 2019 | USD | 7.88 | 7.99 | 7.85 | 7.99 | 7.99 | +0.22 (+2.83%) | 13,500 |
10 Dec 2019 | USD | 7.74 | 7.82 | 7.74 | 7.77 | 7.77 | -0.09 (-1.15%) | 6,000 |
9 Dec 2019 | USD | 7.95 | 8.05 | 7.86 | 7.86 | 7.86 | -0.18 (-2.24%) | 27,200 |
6 Dec 2019 | USD | 7.951 | 8.04 | 7.95 | 8.04 | 8.04 | +0.09 (+1.13%) | 2,100 |
5 Dec 2019 | USD | 7.93 | 8.046 | 7.9 | 7.95 | 7.95 | -0.15 (-1.85%) | 18,000 |
4 Dec 2019 | USD | 8.07 | 8.15 | 8.05 | 8.1 | 8.1 | +0.18 (+2.27%) | 12,000 |
3 Dec 2019 | USD | 7.95 | 8.06 | 7.92 | 7.92 | 7.92 | -0.24 (-2.94%) | 21,700 |
2 Dec 2019 | USD | 8.05 | 8.27 | 8.05 | 8.16 | 8.16 | -0.125 (-1.51%) | 32,700 |
29 Nov 2019 | USD | 8.24 | 8.285 | 8.21 | 8.285 | 8.285 | +0.04 (+0.49%) | 2,800 |
28 Nov 2019 | USD | 8.245 | 8.245 | 8.245 | 8.245 | 8.245 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.269 | 8.318 | 8.2 | 8.245 | 8.245 | +0.145 (+1.79%) | 5,700 |
26 Nov 2019 | USD | 8.09 | 8.195 | 8.07 | 8.1 | 8.1 | -0.3 (-3.57%) | 9,700 |
25 Nov 2019 | USD | 8.346 | 8.4 | 8.346 | 8.4 | 8.4 | +0.17 (+2.07%) | 3,900 |
22 Nov 2019 | USD | 8.21 | 8.285 | 8.2 | 8.23 | 8.23 | -0.17 (-2.02%) | 3,300 |
21 Nov 2019 | USD | 8.395 | 8.4 | 8.32 | 8.4 | 8.4 | -0.03 (-0.36%) | 10,900 |
20 Nov 2019 | USD | 8.4 | 8.43 | 8.39 | 8.43 | 8.43 | +0.05 (+0.60%) | 8,300 |
19 Nov 2019 | USD | 8.36 | 8.387 | 8.3 | 8.38 | 8.38 | +0.015 (+0.18%) | 11,400 |
18 Nov 2019 | USD | 8.34 | 8.4 | 8.32 | 8.365 | 8.365 | +0.04 (+0.48%) | 9,200 |
15 Nov 2019 | USD | 8.415 | 8.415 | 8.3 | 8.325 | 8.325 | -0.075 (-0.89%) | 6,200 |
14 Nov 2019 | USD | 8.31 | 8.41 | 8.31 | 8.4 | 8.4 | +0.05 (+0.60%) | 9,600 |
13 Nov 2019 | USD | 8.395 | 8.4 | 8.35 | 8.35 | 8.35 | -0.1 (-1.18%) | 12,300 |
12 Nov 2019 | USD | 8.6 | 8.69 | 8.45 | 8.45 | 8.45 | -0.55 (-6.11%) | 8,300 |
11 Nov 2019 | USD | 8.86 | 9.01 | 8.85 | 9 | 9 | +0.065 (+0.73%) | 60,300 |
8 Nov 2019 | USD | 8.94 | 8.99 | 8.91 | 8.935 | 8.935 | +0.515 (+6.12%) | 10,200 |