Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 8.62 | 8.785 | 8.54 | 8.76 | 8.76 | +0.09 (+1.04%) | 846,454 |
18 Dec 2019 | USD | 8.57 | 8.7 | 8.46 | 8.67 | 8.67 | +0.11 (+1.29%) | 780,649 |
17 Dec 2019 | USD | 8.29 | 8.58 | 8.29 | 8.56 | 8.56 | +0.28 (+3.38%) | 844,436 |
16 Dec 2019 | USD | 8.17 | 8.37 | 8.16 | 8.28 | 8.28 | +0.17 (+2.10%) | 766,786 |
13 Dec 2019 | USD | 8.34 | 8.58 | 8.08 | 8.11 | 8.11 | -0.11 (-1.34%) | 1,153,180 |
12 Dec 2019 | USD | 7.89 | 8.2863 | 7.85 | 8.22 | 8.22 | +0.35 (+4.45%) | 797,935 |
11 Dec 2019 | USD | 7.7 | 7.915 | 7.65 | 7.87 | 7.87 | +0.22 (+2.88%) | 534,045 |
10 Dec 2019 | USD | 7.67 | 7.7 | 7.585 | 7.65 | 7.65 | -0.01 (-0.13%) | 488,775 |
9 Dec 2019 | USD | 7.62 | 7.83 | 7.62 | 7.66 | 7.66 | -0.06 (-0.78%) | 492,825 |
6 Dec 2019 | USD | 7.59 | 7.83 | 7.52 | 7.72 | 7.72 | +0.21 (+2.80%) | 1,037,241 |
5 Dec 2019 | USD | 7.67 | 7.6915 | 7.44 | 7.51 | 7.51 | -0.18 (-2.34%) | 743,477 |
4 Dec 2019 | USD | 7.79 | 7.83 | 7.62 | 7.69 | 7.69 | -0.02 (-0.26%) | 620,759 |
3 Dec 2019 | USD | 7.75 | 7.81 | 7.59 | 7.71 | 7.71 | -0.09 (-1.15%) | 705,931 |
2 Dec 2019 | USD | 8.28 | 8.315 | 7.75 | 7.8 | 7.8 | -0.4 (-4.88%) | 797,254 |
29 Nov 2019 | USD | 8.27 | 8.44 | 8.15 | 8.2 | 8.2 | -0.09 (-1.09%) | 420,639 |
28 Nov 2019 | USD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.21 | 8.36 | 8.18 | 8.29 | 8.29 | +0.14 (+1.72%) | 367,182 |
26 Nov 2019 | USD | 8.2 | 8.2309 | 8.1076 | 8.15 | 8.15 | -0.05 (-0.61%) | 578,488 |
25 Nov 2019 | USD | 8.16 | 8.38 | 8.11 | 8.2 | 8.2 | +0.09 (+1.11%) | 861,767 |
22 Nov 2019 | USD | 8.2 | 8.26 | 7.99 | 8.11 | 8.11 | -0.08 (-0.98%) | 435,492 |
21 Nov 2019 | USD | 8.3 | 8.34 | 8.16 | 8.19 | 8.19 | -0.07 (-0.85%) | 345,434 |
20 Nov 2019 | USD | 8.3 | 8.385 | 8.13 | 8.26 | 8.26 | -0.04 (-0.48%) | 451,057 |
19 Nov 2019 | USD | 8.37 | 8.41 | 8.26 | 8.3 | 8.3 | -0.06 (-0.72%) | 398,485 |
18 Nov 2019 | USD | 8.52 | 8.52 | 8.33 | 8.36 | 8.36 | -0.21 (-2.45%) | 495,105 |
15 Nov 2019 | USD | 8.53 | 8.6 | 8.4 | 8.57 | 8.57 | +0.08 (+0.94%) | 615,724 |
14 Nov 2019 | USD | 8.72 | 8.72 | 8.33 | 8.49 | 8.49 | -0.18 (-2.08%) | 801,007 |
13 Nov 2019 | USD | 8.42 | 8.73 | 8.265 | 8.67 | 8.67 | +0.23 (+2.73%) | 1,479,519 |
12 Nov 2019 | USD | 8.36 | 8.54 | 8.2564 | 8.44 | 8.44 | +0.06 (+0.72%) | 735,662 |
11 Nov 2019 | USD | 8.24 | 8.45 | 8.13 | 8.38 | 8.38 | +0.05 (+0.60%) | 481,300 |
8 Nov 2019 | USD | 8.45 | 8.595 | 8.29 | 8.33 | 8.33 | -0.17 (-2%) | 692,691 |