Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | USD | 8.07 | 8.75 | 8.05 | 8.69 | 8.69 | +0.09 (+1.05%) | 28,782 |
3 Dec 2019 | USD | 8.7033 | 8.7033 | 7.775 | 8.6 | 8.6 | +0.69 (+8.72%) | 47,672 |
2 Dec 2019 | USD | 7.89 | 7.9878 | 7.81 | 7.91 | 7.91 | +0.1 (+1.28%) | 18,540 |
29 Nov 2019 | USD | 8.89 | 8.89 | 7.4 | 7.81 | 7.81 | -0.651 (-7.70%) | 5,755 |
28 Nov 2019 | USD | 8.4613 | 8.4613 | 8.4613 | 8.4613 | 8.4613 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8 | 8.66 | 8 | 8.4613 | 8.4613 | +0.451 (+5.63%) | 16,006 |
26 Nov 2019 | USD | 9.1 | 9.1 | 8 | 8.01 | 8.01 | -1.04 (-11.49%) | 62,456 |
25 Nov 2019 | USD | 9.18 | 9.18 | 7.67 | 9.05 | 9.05 | -0.08 (-0.88%) | 45,087 |
22 Nov 2019 | USD | 9.07 | 9.41 | 9.07 | 9.13 | 9.13 | -0.084 (-0.91%) | 4,829 |
21 Nov 2019 | USD | 9.57 | 9.57 | 9.2 | 9.2139 | 9.2139 | -0.466 (-4.82%) | 39,857 |
20 Nov 2019 | USD | 9.6 | 9.92 | 9.6 | 9.68 | 9.68 | -0.2 (-2.02%) | 4,400 |
19 Nov 2019 | USD | 10.46 | 10.5 | 9.6302 | 9.88 | 9.88 | -0.44 (-4.26%) | 22,749 |
18 Nov 2019 | USD | 9.95 | 10.34 | 9.78 | 10.32 | 10.32 | +0.57 (+5.85%) | 57,148 |
15 Nov 2019 | USD | 9.65 | 9.75 | 9.6 | 9.75 | 9.75 | -0.1 (-1.02%) | 12,541 |
14 Nov 2019 | USD | 10.1 | 10.1 | 9.6 | 9.85 | 9.85 | -0.1 (-1.01%) | 32,998 |
13 Nov 2019 | USD | 9.92 | 9.96 | 9.8 | 9.95 | 9.95 | -0.03 (-0.30%) | 30,687 |
12 Nov 2019 | USD | 10.03 | 10.15 | 9.8 | 9.98 | 9.98 | -0.02 (-0.20%) | 41,848 |
11 Nov 2019 | USD | 10.05 | 10.13 | 9.8 | 10 | 10 | -0.1 (-0.99%) | 132,924 |
8 Nov 2019 | USD | 10.1 | 10.62 | 9.43 | 10.1 | 10.1 | 0.0 (0.0%) | 367,981 |