Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 9.31 | 9.56 | 9.27 | 9.38 | 9.38 | +0.06 (+0.64%) | 163,372 |
23 Jan 2020 | USD | 9.38 | 9.38 | 9.2 | 9.32 | 9.32 | -0.07 (-0.75%) | 61,597 |
22 Jan 2020 | USD | 9.46 | 9.52 | 9.36 | 9.39 | 9.39 | -0.01 (-0.11%) | 197,980 |
21 Jan 2020 | USD | 9.5 | 9.545 | 9.3 | 9.4 | 9.4 | +0.05 (+0.53%) | 329,239 |
17 Jan 2020 | USD | 9.47 | 10 | 9.35 | 9.35 | 9.35 | -0.17 (-1.79%) | 298,604 |
16 Jan 2020 | USD | 9.52 | 9.585 | 9.38 | 9.52 | 9.52 | 0.0 (0.0%) | 151,984 |
15 Jan 2020 | USD | 9.38 | 9.665 | 9.33 | 9.52 | 9.52 | +0.13 (+1.38%) | 41,309 |
14 Jan 2020 | USD | 9.5 | 9.53 | 9.34 | 9.39 | 9.39 | -0.11 (-1.16%) | 31,328 |
13 Jan 2020 | USD | 9.53 | 9.55 | 9.45 | 9.5 | 9.5 | -0.05 (-0.52%) | 19,855 |
10 Jan 2020 | USD | 9.61 | 9.6673 | 9.55 | 9.55 | 9.55 | -0.06 (-0.62%) | 10,007 |
9 Jan 2020 | USD | 9.59 | 9.75 | 9.49 | 9.61 | 9.61 | +0.11 (+1.16%) | 50,229 |
8 Jan 2020 | USD | 9.8 | 9.8 | 9.06 | 9.5 | 9.5 | -0.4 (-4.04%) | 182,151 |
7 Jan 2020 | USD | 9.99 | 9.99 | 9.85 | 9.9 | 9.9 | 0.0 (0.0%) | 479,748 |
6 Jan 2020 | USD | 9.9 | 9.98 | 9.86 | 9.9 | 9.9 | -0.02 (-0.20%) | 19,622 |
3 Jan 2020 | USD | 9.9 | 9.93 | 9.9 | 9.92 | 9.92 | -0.01 (-0.10%) | 4,600 |
2 Jan 2020 | USD | 10 | 10.02 | 9.93 | 9.93 | 9.93 | -0.07 (-0.70%) | 3,883 |
31 Dec 2019 | USD | 9.79 | 10.1 | 9.79 | 10 | 10 | +0.095 (+0.96%) | 184,924 |
30 Dec 2019 | USD | 10 | 10 | 9.85 | 9.905 | 9.905 | -0.115 (-1.15%) | 121,341 |
27 Dec 2019 | USD | 10.1 | 10.11 | 10.02 | 10.02 | 10.02 | -0.08 (-0.79%) | 9,373 |
26 Dec 2019 | USD | 10 | 10.1 | 10 | 10.1 | 10.1 | +0.05 (+0.50%) | 5,694 |
25 Dec 2019 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 9.8 | 10.2 | 9.8 | 10.05 | 10.05 | +0.17 (+1.72%) | 20,854 |
23 Dec 2019 | USD | 9.8 | 9.88 | 9.8 | 9.88 | 9.88 | +0.03 (+0.30%) | 4,853 |
20 Dec 2019 | USD | 9.63 | 9.94 | 9.63 | 9.85 | 9.85 | -0.18 (-1.79%) | 42,164 |
19 Dec 2019 | USD | 10.2 | 10.2 | 10.03 | 10.03 | 10.03 | -0.08 (-0.79%) | 8,847 |
18 Dec 2019 | USD | 10.2 | 10.2 | 10.11 | 10.11 | 10.11 | -0.08 (-0.79%) | 15,440 |
17 Dec 2019 | USD | 10.2 | 10.2 | 10.12 | 10.19 | 10.19 | -0.08 (-0.78%) | 141,443 |
16 Dec 2019 | USD | 10.35 | 10.35 | 10.26 | 10.27 | 10.27 | -0.03 (-0.29%) | 31,170 |
13 Dec 2019 | USD | 10.19 | 10.32 | 10.19 | 10.3 | 10.3 | +0.06 (+0.59%) | 74,622 |
12 Dec 2019 | USD | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.07 (-0.68%) | 16,263 |