Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | USD | 8.27 | 8.38 | 8.06 | 8.25 | 8.25 | -0.1 (-1.20%) | 509,875 |
1 Oct 2019 | USD | 8.71 | 8.87 | 8.285 | 8.35 | 8.35 | -0.36 (-4.13%) | 660,344 |
30 Sep 2019 | USD | 8.73 | 8.93 | 8.66 | 8.71 | 8.71 | +0.06 (+0.69%) | 890,341 |
27 Sep 2019 | USD | 8.87 | 9.045 | 8.46 | 8.65 | 8.65 | -0.21 (-2.37%) | 595,816 |
26 Sep 2019 | USD | 9.15 | 9.33 | 8.8 | 8.86 | 8.86 | -0.37 (-4.01%) | 582,178 |
25 Sep 2019 | USD | 8.87 | 9.24 | 8.53 | 9.23 | 9.23 | +0.35 (+3.94%) | 1,003,909 |
24 Sep 2019 | USD | 9.28 | 9.53 | 8.82 | 8.88 | 8.88 | -0.31 (-3.37%) | 864,875 |
23 Sep 2019 | USD | 9.31 | 9.37 | 9.06 | 9.19 | 9.19 | -0.2 (-2.13%) | 490,848 |
20 Sep 2019 | USD | 9.56 | 9.6805 | 9.27 | 9.39 | 9.39 | -0.21 (-2.19%) | 1,416,642 |
19 Sep 2019 | USD | 9.43 | 9.75 | 9.41 | 9.6 | 9.6 | +0.14 (+1.48%) | 475,084 |
18 Sep 2019 | USD | 9.35 | 9.48 | 9.21 | 9.46 | 9.46 | +0.05 (+0.53%) | 644,900 |
17 Sep 2019 | USD | 9.15 | 9.629 | 9.15 | 9.41 | 9.41 | +0.24 (+2.62%) | 531,739 |
16 Sep 2019 | USD | 8.99 | 9.41 | 8.8515 | 9.17 | 9.17 | +0.1 (+1.10%) | 629,454 |
13 Sep 2019 | USD | 9.41 | 9.43 | 8.89 | 9.07 | 9.07 | -0.32 (-3.41%) | 1,626,917 |
12 Sep 2019 | USD | 9.57 | 9.74 | 9.36 | 9.39 | 9.39 | -0.16 (-1.68%) | 356,743 |
11 Sep 2019 | USD | 9.35 | 9.6 | 9.35 | 9.55 | 9.55 | +0.12 (+1.27%) | 466,462 |
10 Sep 2019 | USD | 9.46 | 9.56 | 9.13 | 9.43 | 9.43 | -0.15 (-1.57%) | 825,694 |
9 Sep 2019 | USD | 10.07 | 10.13 | 9.5 | 9.58 | 9.58 | -0.46 (-4.58%) | 565,449 |
6 Sep 2019 | USD | 10.14 | 10.4096 | 10.0014 | 10.04 | 10.04 | -0.09 (-0.89%) | 444,263 |
5 Sep 2019 | USD | 9.92 | 10.31 | 9.56 | 10.13 | 10.13 | +0.32 (+3.26%) | 715,874 |
4 Sep 2019 | USD | 9.85 | 9.93 | 9.65 | 9.81 | 9.81 | +0.09 (+0.93%) | 514,838 |
3 Sep 2019 | USD | 10.19 | 10.31 | 9.65 | 9.72 | 9.72 | -0.51 (-4.99%) | 1,171,693 |
2 Sep 2019 | USD | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 10.44 | 10.58 | 10.05 | 10.23 | 10.23 | -0.23 (-2.20%) | 452,205 |
29 Aug 2019 | USD | 10.39 | 10.52 | 10.33 | 10.46 | 10.46 | +0.21 (+2.05%) | 418,827 |
28 Aug 2019 | USD | 9.97 | 10.48 | 9.8102 | 10.25 | 10.25 | +0.31 (+3.12%) | 587,432 |
27 Aug 2019 | USD | 10.25 | 10.43 | 9.83 | 9.94 | 9.94 | -0.23 (-2.26%) | 634,523 |
26 Aug 2019 | USD | 10.1 | 10.3188 | 9.91 | 10.17 | 10.17 | +0.06 (+0.59%) | 531,058 |
23 Aug 2019 | USD | 10.46 | 10.56 | 9.9651 | 10.11 | 10.11 | -0.37 (-3.53%) | 846,962 |
22 Aug 2019 | USD | 10.73 | 10.8048 | 10.26 | 10.48 | 10.48 | -0.25 (-2.33%) | 807,736 |