Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 9.24 | 9.34 | 9.13 | 9.34 | 9.34 | +0.09 (+0.97%) | 30,100 |
23 Dec 2019 | USD | 9.22 | 9.295 | 9.085 | 9.25 | 9.25 | +0.03 (+0.33%) | 42,400 |
20 Dec 2019 | USD | 9.3 | 9.32 | 8.91 | 9.22 | 9.22 | -0.09 (-0.97%) | 124,200 |
19 Dec 2019 | USD | 9.2 | 9.34 | 9.06 | 9.31 | 9.31 | +0.07 (+0.76%) | 133,000 |
18 Dec 2019 | USD | 9.05 | 9.34 | 8.9 | 9.24 | 9.24 | +0.2 (+2.21%) | 77,300 |
17 Dec 2019 | USD | 8.95 | 9.185 | 8.91 | 9.04 | 9.04 | +0.06 (+0.67%) | 41,200 |
16 Dec 2019 | USD | 9.27 | 9.27 | 8.9 | 8.98 | 8.98 | -0.22 (-2.39%) | 95,600 |
13 Dec 2019 | USD | 9.2 | 9.32 | 9.04 | 9.2 | 9.2 | -0.08 (-0.86%) | 37,200 |
12 Dec 2019 | USD | 9.19 | 9.34 | 9.07 | 9.28 | 9.28 | +0.1 (+1.09%) | 45,000 |
11 Dec 2019 | USD | 8.86 | 9.21 | 8.83 | 9.18 | 9.18 | +0.15 (+1.66%) | 80,100 |
10 Dec 2019 | USD | 8.97 | 9.28 | 8.9 | 9.03 | 9.03 | +0.03 (+0.33%) | 69,900 |
9 Dec 2019 | USD | 9.16 | 9.335 | 9 | 9 | 9 | -0.19 (-2.07%) | 41,100 |
6 Dec 2019 | USD | 9.13 | 9.34 | 8.86 | 9.19 | 9.19 | +0.13 (+1.43%) | 110,600 |
5 Dec 2019 | USD | 8.95 | 9.235 | 8.85 | 9.06 | 9.06 | +0.08 (+0.89%) | 157,600 |
4 Dec 2019 | USD | 9.3 | 9.32 | 8.85 | 8.98 | 8.98 | -0.38 (-4.06%) | 27,900 |
3 Dec 2019 | USD | 9.05 | 9.44 | 9.05 | 9.36 | 9.36 | +0.14 (+1.52%) | 55,200 |
2 Dec 2019 | USD | 9.42 | 9.6 | 9.1 | 9.22 | 9.22 | -0.13 (-1.39%) | 43,700 |
29 Nov 2019 | USD | 9.18 | 9.47 | 9.18 | 9.35 | 9.35 | +0.1 (+1.08%) | 19,200 |
28 Nov 2019 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 9.66 | 9.66 | 9.18 | 9.25 | 9.25 | -0.3 (-3.14%) | 16,200 |
26 Nov 2019 | USD | 9.538 | 9.72 | 9.5 | 9.55 | 9.55 | +0.01 (+0.10%) | 60,700 |
25 Nov 2019 | USD | 9.65 | 9.86 | 9.5 | 9.54 | 9.54 | -0.09 (-0.93%) | 27,800 |
22 Nov 2019 | USD | 9.8 | 10.17 | 9.566 | 9.63 | 9.63 | -0.15 (-1.53%) | 21,300 |
21 Nov 2019 | USD | 8.94 | 10.1 | 8.94 | 9.78 | 9.78 | +0.79 (+8.79%) | 50,500 |
20 Nov 2019 | USD | 8.88 | 9.25 | 8.88 | 8.99 | 8.99 | -0.09 (-0.99%) | 84,000 |
19 Nov 2019 | USD | 9.12 | 9.49 | 8.94 | 9.08 | 9.08 | -0.02 (-0.22%) | 29,300 |
18 Nov 2019 | USD | 9.25 | 9.4 | 8.98 | 9.1 | 9.1 | -0.17 (-1.83%) | 63,000 |
15 Nov 2019 | USD | 9.4 | 9.41 | 9.25 | 9.27 | 9.27 | -0.05 (-0.54%) | 33,500 |
14 Nov 2019 | USD | 9.39 | 9.55 | 9.06 | 9.32 | 9.32 | -0.1 (-1.06%) | 31,900 |
13 Nov 2019 | USD | 9.41 | 9.596 | 9.12 | 9.42 | 9.42 | -0.05 (-0.53%) | 49,700 |