Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 9.05 | 9.83 | 8.715 | 9.735 | 9.735 | +0.545 (+5.93%) | 555,979 |
11 Nov 2019 | USD | 9.07 | 9.8599 | 8.9 | 9.19 | 9.19 | +0.415 (+4.73%) | 398,792 |
8 Nov 2019 | USD | 7.58 | 8.95 | 7.02 | 8.775 | 8.775 | +1.085 (+14.11%) | 735,292 |
7 Nov 2019 | USD | 7.69 | 7.83 | 7.56 | 7.69 | 7.69 | +0.17 (+2.26%) | 186,108 |
6 Nov 2019 | USD | 8.14 | 8.2 | 7.3601 | 7.52 | 7.52 | -0.725 (-8.79%) | 351,177 |
5 Nov 2019 | USD | 7.98 | 8.3 | 7.85 | 8.245 | 8.245 | +0.285 (+3.58%) | 201,247 |
4 Nov 2019 | USD | 7.67 | 8.12 | 7.651 | 7.96 | 7.96 | +0.42 (+5.57%) | 261,755 |
1 Nov 2019 | USD | 7.25 | 7.63 | 7.16 | 7.54 | 7.54 | +0.32 (+4.43%) | 169,124 |
31 Oct 2019 | USD | 7.06 | 7.25 | 6.68 | 7.22 | 7.22 | +0.1 (+1.40%) | 172,785 |
30 Oct 2019 | USD | 6.61 | 7.17 | 6.55 | 7.12 | 7.12 | +0.51 (+7.72%) | 263,157 |
29 Oct 2019 | USD | 6.7 | 6.7 | 6.51 | 6.61 | 6.61 | -0.1 (-1.49%) | 222,916 |
28 Oct 2019 | USD | 6.5 | 6.9 | 6.45 | 6.71 | 6.71 | +0.24 (+3.71%) | 209,343 |
25 Oct 2019 | USD | 6.42 | 6.4946 | 6.32 | 6.47 | 6.47 | +0.06 (+0.94%) | 265,569 |
24 Oct 2019 | USD | 6.79 | 6.81 | 6.225 | 6.41 | 6.41 | -0.34 (-5.04%) | 330,209 |
23 Oct 2019 | USD | 7.24 | 7.3 | 6.64 | 6.75 | 6.75 | -0.63 (-8.54%) | 287,948 |
22 Oct 2019 | USD | 7.29 | 7.39 | 7.01 | 7.38 | 7.38 | +0.1 (+1.37%) | 190,027 |
21 Oct 2019 | USD | 7.64 | 7.64 | 7.1039 | 7.28 | 7.28 | -0.28 (-3.70%) | 335,010 |
18 Oct 2019 | USD | 7.43 | 7.61 | 7.325 | 7.56 | 7.56 | +0.13 (+1.75%) | 147,685 |
17 Oct 2019 | USD | 7.26 | 7.55 | 7.25 | 7.43 | 7.43 | +0.23 (+3.19%) | 223,485 |
16 Oct 2019 | USD | 7.16 | 7.3 | 7.03 | 7.2 | 7.2 | -0.03 (-0.41%) | 204,800 |
15 Oct 2019 | USD | 6.97 | 7.29 | 6.97 | 7.23 | 7.23 | +0.22 (+3.14%) | 123,163 |
14 Oct 2019 | USD | 6.72 | 7.06 | 6.34 | 7.01 | 7.01 | +0.23 (+3.39%) | 219,349 |
11 Oct 2019 | USD | 6.61 | 6.89 | 6.53 | 6.78 | 6.78 | +0.32 (+4.95%) | 240,649 |
10 Oct 2019 | USD | 6.45 | 6.55 | 6.29 | 6.46 | 6.46 | -0.02 (-0.31%) | 188,317 |
9 Oct 2019 | USD | 6.55 | 6.59 | 6.39 | 6.48 | 6.48 | +0.035 (+0.54%) | 98,799 |
8 Oct 2019 | USD | 6.46 | 6.53 | 6.33 | 6.445 | 6.445 | -0.155 (-2.35%) | 171,966 |
7 Oct 2019 | USD | 6.61 | 6.87 | 6.51 | 6.6 | 6.6 | -0.13 (-1.93%) | 143,945 |
4 Oct 2019 | USD | 6.69 | 6.83 | 6.58 | 6.73 | 6.73 | +0.11 (+1.66%) | 211,455 |
3 Oct 2019 | USD | 6.83 | 6.83 | 6.48 | 6.62 | 6.62 | -0.16 (-2.36%) | 137,124 |
2 Oct 2019 | USD | 6.92 | 6.92 | 6.57 | 6.78 | 6.78 | -0.25 (-3.56%) | 249,505 |