Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 9.05 | 9.1 | 9.03 | 9.08 | 36.32 | +0.04 (+0.44%) | 11,058,030 |
6 Nov 2019 | USD | 8.94 | 9.04 | 8.9 | 9.04 | 36.16 | +0.07 (+0.78%) | 11,517,920 |
5 Nov 2019 | USD | 9.07 | 9.08 | 8.95 | 8.97 | 35.88 | -0.09 (-0.99%) | 17,754,270 |
4 Nov 2019 | USD | 9.11 | 9.16 | 9.04 | 9.06 | 36.24 | -0.04 (-0.44%) | 10,496,380 |
1 Nov 2019 | USD | 8.98 | 9.15 | 8.97 | 9.1 | 36.4 | +0.12 (+1.34%) | 14,241,720 |
31 Oct 2019 | USD | 8.93 | 9.03 | 8.76 | 8.98 | 35.92 | +0.06 (+0.67%) | 23,364,551 |
30 Oct 2019 | USD | 8.92 | 8.95 | 8.855 | 8.92 | 35.68 | -0.02 (-0.22%) | 6,357,239 |
29 Oct 2019 | USD | 8.85 | 8.97 | 8.85 | 8.94 | 35.76 | +0.05 (+0.56%) | 9,760,119 |
28 Oct 2019 | USD | 8.81 | 8.91 | 8.795 | 8.89 | 35.56 | +0.1 (+1.14%) | 17,567,430 |
25 Oct 2019 | USD | 8.86 | 8.89 | 8.77 | 8.79 | 35.16 | -0.06 (-0.68%) | 17,624,869 |
24 Oct 2019 | USD | 8.96 | 8.96 | 8.81 | 8.85 | 35.4 | -0.11 (-1.23%) | 16,112,980 |
23 Oct 2019 | USD | 8.9 | 8.96 | 8.87 | 8.96 | 35.84 | +0.07 (+0.79%) | 6,193,929 |
22 Oct 2019 | USD | 8.9 | 8.96 | 8.825 | 8.89 | 35.56 | -0.06 (-0.67%) | 15,616,700 |
21 Oct 2019 | USD | 8.8 | 8.95 | 8.78 | 8.95 | 35.8 | +0.17 (+1.94%) | 12,396,130 |
18 Oct 2019 | USD | 8.66 | 8.83 | 8.66 | 8.78 | 35.12 | +0.12 (+1.39%) | 23,075,430 |
17 Oct 2019 | USD | 8.67 | 8.73 | 8.645 | 8.66 | 34.64 | +0.01 (+0.12%) | 12,615,990 |
16 Oct 2019 | USD | 8.65 | 8.69 | 8.62 | 8.65 | 34.6 | 0.0 (0.0%) | 8,164,869 |
15 Oct 2019 | USD | 8.71 | 8.79 | 8.63 | 8.65 | 34.6 | -0.02 (-0.23%) | 9,749,238 |
14 Oct 2019 | USD | 8.69 | 8.7 | 8.611 | 8.67 | 34.68 | -0.04 (-0.46%) | 5,309,807 |
11 Oct 2019 | USD | 8.7 | 8.76 | 8.6709 | 8.71 | 34.84 | +0.02 (+0.23%) | 9,132,460 |
10 Oct 2019 | USD | 8.64 | 8.73 | 8.62 | 8.69 | 34.76 | +0.04 (+0.46%) | 7,139,206 |
9 Oct 2019 | USD | 8.61 | 8.68 | 8.58 | 8.65 | 34.6 | +0.08 (+0.93%) | 10,985,430 |
8 Oct 2019 | USD | 8.67 | 8.68 | 8.555 | 8.57 | 34.28 | -0.08 (-0.92%) | 9,530,887 |
7 Oct 2019 | USD | 8.66 | 8.75 | 8.64 | 8.65 | 34.6 | -0.01 (-0.12%) | 9,375,166 |
4 Oct 2019 | USD | 8.66 | 8.7 | 8.61 | 8.66 | 34.64 | 0.0 (0.0%) | 9,177,595 |
3 Oct 2019 | USD | 8.58 | 8.69 | 8.55 | 8.66 | 34.64 | +0.12 (+1.41%) | 10,811,170 |
2 Oct 2019 | USD | 8.58 | 8.635 | 8.44 | 8.54 | 34.16 | -0.05 (-0.58%) | 23,363,439 |
1 Oct 2019 | USD | 8.78 | 8.81 | 8.58 | 8.59 | 34.36 | -0.21 (-2.39%) | 13,114,410 |
30 Sep 2019 | USD | 8.73 | 8.84 | 8.68 | 8.8 | 35.2 | +0.06 (+0.69%) | 20,071,689 |
27 Sep 2019 | USD | 8.73 | 8.76 | 8.68 | 8.74 | 34.96 | -0.22 (-2.46%) | 15,386,650 |