Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 9.27 | 9.39 | 9.21 | 9.3 | 9.3 | +0.07 (+0.76%) | 124,724 |
23 Dec 2019 | USD | 8.87 | 9.38 | 8.84 | 9.23 | 9.23 | +0.38 (+4.29%) | 300,515 |
20 Dec 2019 | USD | 8.72 | 9 | 8.63 | 8.85 | 8.85 | +0.13 (+1.49%) | 623,646 |
19 Dec 2019 | USD | 8.57 | 8.82 | 8.3964 | 8.72 | 8.72 | +0.11 (+1.28%) | 188,120 |
18 Dec 2019 | USD | 8.26 | 8.67 | 8.22 | 8.61 | 8.61 | +0.37 (+4.49%) | 218,632 |
17 Dec 2019 | USD | 8.53 | 8.53 | 8.18 | 8.24 | 8.24 | -0.265 (-3.12%) | 233,436 |
16 Dec 2019 | USD | 8.33 | 8.58 | 8.33 | 8.505 | 8.505 | +0.205 (+2.47%) | 228,469 |
13 Dec 2019 | USD | 8.22 | 8.52 | 8.18 | 8.3 | 8.3 | +0.03 (+0.36%) | 219,135 |
12 Dec 2019 | USD | 8.25 | 8.58 | 7.9801 | 8.27 | 8.27 | +0.02 (+0.24%) | 253,216 |
11 Dec 2019 | USD | 7.87 | 8.45 | 7.87 | 8.25 | 8.25 | +0.41 (+5.23%) | 315,416 |
10 Dec 2019 | USD | 8.04 | 8.33 | 7.78 | 7.84 | 7.84 | -0.15 (-1.88%) | 388,450 |
9 Dec 2019 | USD | 7.87 | 8.24 | 7.87 | 7.99 | 7.99 | -0.005 (-0.06%) | 279,025 |
6 Dec 2019 | USD | 7.86 | 8.025 | 7.62 | 7.995 | 7.995 | +0.095 (+1.20%) | 743,997 |
5 Dec 2019 | USD | 8.05 | 8.1075 | 7.885 | 7.9 | 7.9 | -0.14 (-1.74%) | 151,855 |
4 Dec 2019 | USD | 8.34 | 8.37 | 8 | 8.04 | 8.04 | -0.23 (-2.78%) | 287,006 |
3 Dec 2019 | USD | 8.35 | 8.35 | 8.09 | 8.27 | 8.27 | -0.26 (-3.05%) | 234,174 |
2 Dec 2019 | USD | 8.71 | 8.86 | 8.47 | 8.53 | 8.53 | -0.18 (-2.07%) | 338,237 |
29 Nov 2019 | USD | 8.61 | 8.79 | 8.56 | 8.71 | 8.71 | +0.055 (+0.64%) | 114,563 |
28 Nov 2019 | USD | 8.655 | 8.655 | 8.655 | 8.655 | 8.655 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.61 | 8.88 | 8.54 | 8.655 | 8.655 | -0.015 (-0.17%) | 240,436 |
26 Nov 2019 | USD | 8.73 | 8.785 | 8.4 | 8.67 | 8.67 | +0.07 (+0.81%) | 329,101 |
25 Nov 2019 | USD | 8.85 | 9.01 | 8.55 | 8.6 | 8.6 | -0.07 (-0.81%) | 257,366 |
22 Nov 2019 | USD | 8.74 | 8.95 | 8.6 | 8.67 | 8.67 | -0.01 (-0.12%) | 278,203 |
21 Nov 2019 | USD | 8.99 | 9.05 | 8.61 | 8.68 | 8.68 | -0.27 (-3.02%) | 164,095 |
20 Nov 2019 | USD | 9.16 | 9.39 | 8.86 | 8.95 | 8.95 | -0.315 (-3.40%) | 232,346 |
19 Nov 2019 | USD | 9.39 | 9.48 | 9.11 | 9.265 | 9.265 | -0.025 (-0.27%) | 182,261 |
18 Nov 2019 | USD | 9.62 | 9.64 | 9.12 | 9.29 | 9.29 | -0.38 (-3.93%) | 217,446 |
15 Nov 2019 | USD | 9.62 | 9.8 | 9.5039 | 9.67 | 9.67 | +0.165 (+1.74%) | 148,776 |
14 Nov 2019 | USD | 9.37 | 9.72 | 9.31 | 9.505 | 9.505 | +0.095 (+1.01%) | 184,763 |
13 Nov 2019 | USD | 9.5 | 9.705 | 9.3401 | 9.41 | 9.41 | -0.325 (-3.34%) | 257,561 |