Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 9.24 | 9.27 | 9.015 | 9.06 | 9.06 | -0.19 (-2.05%) | 670,765 |
27 Sep 2019 | USD | 9.32 | 9.45 | 9.21 | 9.25 | 9.25 | -0.03 (-0.32%) | 453,842 |
26 Sep 2019 | USD | 9.26 | 9.403 | 9.21 | 9.28 | 9.28 | +0.015 (+0.16%) | 463,116 |
25 Sep 2019 | USD | 9.08 | 9.33 | 8.995 | 9.265 | 9.265 | +0.165 (+1.81%) | 658,900 |
24 Sep 2019 | USD | 9.48 | 9.5 | 9.06 | 9.1 | 9.1 | -0.35 (-3.70%) | 639,621 |
23 Sep 2019 | USD | 9.41 | 9.52 | 9.32 | 9.45 | 9.45 | -0.03 (-0.32%) | 775,523 |
20 Sep 2019 | USD | 9.57 | 9.66 | 9.43 | 9.48 | 9.48 | -0.1 (-1.04%) | 952,443 |
19 Sep 2019 | USD | 9.68 | 9.75 | 9.56 | 9.58 | 9.58 | -0.06 (-0.62%) | 689,335 |
18 Sep 2019 | USD | 9.82 | 9.87 | 9.555 | 9.64 | 9.64 | -0.18 (-1.83%) | 1,109,109 |
17 Sep 2019 | USD | 10.29 | 10.29 | 9.77 | 9.82 | 9.82 | -0.55 (-5.30%) | 772,868 |
16 Sep 2019 | USD | 10.11 | 10.47 | 10.11 | 10.37 | 10.37 | +0.26 (+2.57%) | 1,140,178 |
13 Sep 2019 | USD | 10.12 | 10.27 | 9.99 | 10.11 | 10.11 | +0.03 (+0.30%) | 772,729 |
12 Sep 2019 | USD | 10 | 10.12 | 9.8101 | 10.08 | 10.08 | +0.05 (+0.50%) | 778,784 |
11 Sep 2019 | USD | 9.6 | 10.09 | 9.57 | 10.03 | 10.03 | +0.42 (+4.37%) | 1,001,484 |
10 Sep 2019 | USD | 9.26 | 9.63 | 9.2091 | 9.61 | 9.61 | +0.28 (+3.00%) | 771,854 |
9 Sep 2019 | USD | 8.84 | 9.385 | 8.84 | 9.33 | 9.33 | +0.51 (+5.78%) | 655,314 |
6 Sep 2019 | USD | 8.9 | 9.03 | 8.68 | 8.82 | 8.82 | -0.02 (-0.23%) | 569,390 |
5 Sep 2019 | USD | 8.74 | 9.15 | 8.69 | 8.84 | 8.84 | +0.22 (+2.55%) | 715,225 |
4 Sep 2019 | USD | 8.65 | 8.795 | 8.55 | 8.62 | 8.62 | +0.08 (+0.94%) | 623,675 |
3 Sep 2019 | USD | 8.58 | 8.74 | 8.45 | 8.54 | 8.54 | -0.14 (-1.61%) | 492,233 |
2 Sep 2019 | USD | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.67 | 8.76 | 8.54 | 8.68 | 8.68 | +0.07 (+0.81%) | 415,800 |
29 Aug 2019 | USD | 8.61 | 8.74 | 8.575 | 8.61 | 8.61 | +0.07 (+0.82%) | 460,257 |
28 Aug 2019 | USD | 8.39 | 8.64 | 8.358 | 8.54 | 8.54 | +0.11 (+1.30%) | 665,761 |
27 Aug 2019 | USD | 8.42 | 8.48 | 8.3 | 8.43 | 8.43 | +0.08 (+0.96%) | 2,119,513 |
26 Aug 2019 | USD | 8.27 | 8.48 | 8.185 | 8.35 | 8.35 | +0.17 (+2.08%) | 1,404,196 |
23 Aug 2019 | USD | 8.59 | 8.61 | 8.05 | 8.18 | 8.18 | -0.47 (-5.43%) | 1,272,521 |
22 Aug 2019 | USD | 8.93 | 8.9496 | 8.64 | 8.65 | 8.65 | -0.25 (-2.81%) | 508,011 |
21 Aug 2019 | USD | 8.88 | 8.94 | 8.78 | 8.9 | 8.9 | +0.11 (+1.25%) | 517,478 |
20 Aug 2019 | USD | 8.86 | 8.91 | 8.74 | 8.79 | 8.79 | -0.13 (-1.46%) | 680,310 |