Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 8.22 | 8.38 | 8.2 | 8.2 | 8.2 | -0.185 (-2.21%) | 7,600 |
4 Nov 2019 | USD | 8.35 | 8.41 | 8.31 | 8.385 | 8.385 | -0.095 (-1.12%) | 9,100 |
1 Nov 2019 | USD | 8.461 | 8.49 | 8.44 | 8.48 | 8.48 | +0.08 (+0.95%) | 14,800 |
31 Oct 2019 | USD | 8.31 | 8.4 | 8.25 | 8.4 | 8.4 | +0.249 (+3.05%) | 16,300 |
30 Oct 2019 | USD | 8.06 | 8.21 | 8.06 | 8.151 | 8.151 | -0.179 (-2.15%) | 2,300 |
29 Oct 2019 | USD | 8.26 | 8.4 | 8.26 | 8.33 | 8.33 | -0.07 (-0.83%) | 14,200 |
28 Oct 2019 | USD | 8.42 | 8.54 | 8.4 | 8.4 | 8.4 | +0.225 (+2.75%) | 3,400 |
25 Oct 2019 | USD | 8.14 | 8.23 | 8.13 | 8.175 | 8.175 | -0.235 (-2.79%) | 6,000 |
24 Oct 2019 | USD | 8.46 | 8.5 | 8.4 | 8.41 | 8.41 | +0.08 (+0.96%) | 17,400 |
23 Oct 2019 | USD | 8.23 | 8.45 | 8.23 | 8.33 | 8.33 | +0.12 (+1.46%) | 6,700 |
22 Oct 2019 | USD | 8.15 | 8.25 | 8.15 | 8.21 | 8.21 | +0.17 (+2.11%) | 22,100 |
21 Oct 2019 | USD | 7.97 | 8.04 | 7.95 | 8.04 | 8.04 | +0.02 (+0.25%) | 10,400 |
18 Oct 2019 | USD | 7.94 | 8.04 | 7.93 | 8.02 | 8.02 | +0.12 (+1.52%) | 114,600 |
17 Oct 2019 | USD | 7.88 | 7.935 | 7.88 | 7.9 | 7.9 | +0.01 (+0.13%) | 5,000 |
16 Oct 2019 | USD | 7.87 | 7.99 | 7.826 | 7.89 | 7.89 | +0.09 (+1.15%) | 28,300 |
15 Oct 2019 | USD | 7.85 | 7.885 | 7.8 | 7.8 | 7.8 | -0.155 (-1.95%) | 14,000 |
14 Oct 2019 | USD | 7.98 | 8 | 7.95 | 7.955 | 7.955 | -0.01 (-0.13%) | 4,600 |
11 Oct 2019 | USD | 7.88 | 8.01 | 7.88 | 7.965 | 7.965 | +0.125 (+1.59%) | 12,900 |
10 Oct 2019 | USD | 7.73 | 7.85 | 7.73 | 7.84 | 7.84 | +0.12 (+1.55%) | 11,600 |
9 Oct 2019 | USD | 7.7 | 7.735 | 7.7 | 7.72 | 7.72 | 0.0 (0.0%) | 6,800 |
8 Oct 2019 | USD | 7.77 | 7.81 | 7.72 | 7.72 | 7.72 | -0.17 (-2.15%) | 8,500 |
7 Oct 2019 | USD | 7.93 | 8 | 7.89 | 7.89 | 7.89 | +0.065 (+0.83%) | 11,900 |
4 Oct 2019 | USD | 7.9 | 7.9 | 7.82 | 7.825 | 7.825 | -0.165 (-2.07%) | 6,600 |
3 Oct 2019 | USD | 8.01 | 8.05 | 7.95 | 7.99 | 7.99 | +0.15 (+1.91%) | 50,600 |
2 Oct 2019 | USD | 7.94 | 8.01 | 7.84 | 7.84 | 7.84 | +0.02 (+0.26%) | 11,500 |
1 Oct 2019 | USD | 7.87 | 7.91 | 7.81 | 7.82 | 7.82 | +0.14 (+1.82%) | 7,800 |
30 Sep 2019 | USD | 7.74 | 7.77 | 7.68 | 7.68 | 7.68 | -0.03 (-0.39%) | 71,300 |
27 Sep 2019 | USD | 7.8 | 7.8 | 7.71 | 7.71 | 7.71 | -0.22 (-2.77%) | 8,500 |
26 Sep 2019 | USD | 8 | 8 | 7.8 | 7.93 | 7.93 | -0.09 (-1.12%) | 10,900 |
25 Sep 2019 | USD | 7.98 | 8.04 | 7.93 | 8.02 | 8.02 | +0.02 (+0.25%) | 23,000 |