Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 8.57 | 8.77 | 8.4666 | 8.72 | 8.72 | +0.15 (+1.75%) | 153,227 |
20 Dec 2019 | USD | 8.68 | 8.69 | 8.57 | 8.57 | 8.57 | -0.11 (-1.27%) | 19,260 |
19 Dec 2019 | USD | 8.65 | 8.72 | 8.47 | 8.68 | 8.68 | +0.01 (+0.12%) | 66,110 |
18 Dec 2019 | USD | 8.34 | 8.75 | 8.34 | 8.67 | 8.67 | +0.23 (+2.73%) | 18,993 |
17 Dec 2019 | USD | 8.25 | 8.44 | 8.25 | 8.44 | 8.44 | +0.155 (+1.87%) | 14,118 |
16 Dec 2019 | USD | 8.11 | 8.33 | 8.11 | 8.285 | 8.285 | +0.165 (+2.03%) | 26,317 |
13 Dec 2019 | USD | 8.17 | 8.35 | 8.1 | 8.12 | 8.12 | -0.13 (-1.58%) | 37,912 |
12 Dec 2019 | USD | 8.35 | 8.48 | 8.12 | 8.25 | 8.25 | -0.16 (-1.90%) | 39,764 |
11 Dec 2019 | USD | 8.26 | 8.43 | 8.26 | 8.41 | 8.41 | +0.01 (+0.12%) | 38,517 |
10 Dec 2019 | USD | 8.44 | 8.47 | 7.89 | 8.4 | 8.4 | -0.1 (-1.18%) | 23,772 |
9 Dec 2019 | USD | 8.36 | 8.53 | 8.36 | 8.5 | 8.5 | +0.05 (+0.59%) | 8,620 |
6 Dec 2019 | USD | 8.43 | 8.5 | 8.43 | 8.45 | 8.45 | +0.02 (+0.24%) | 31,704 |
5 Dec 2019 | USD | 8.63 | 8.76 | 8.43 | 8.43 | 8.43 | -0.31 (-3.55%) | 13,008 |
4 Dec 2019 | USD | 8.75 | 8.86 | 8.69 | 8.74 | 8.74 | -0.1 (-1.13%) | 18,632 |
3 Dec 2019 | USD | 8.97 | 9.07 | 8.68 | 8.84 | 8.84 | -0.26 (-2.86%) | 25,099 |
2 Dec 2019 | USD | 9.03 | 9.15 | 9.02 | 9.1 | 9.1 | -0.07 (-0.76%) | 5,193 |
29 Nov 2019 | USD | 9.05 | 9.17 | 9.02 | 9.17 | 9.17 | +0.17 (+1.89%) | 3,750 |
28 Nov 2019 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.94 | 9.16 | 8.88 | 9 | 9 | -0.05 (-0.55%) | 58,218 |
26 Nov 2019 | USD | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | +0.1 (+1.12%) | 20,827 |
25 Nov 2019 | USD | 9 | 9 | 8.83 | 8.95 | 8.95 | -0.1 (-1.10%) | 15,287 |
22 Nov 2019 | USD | 8.61 | 9.06 | 8.59 | 9.05 | 9.05 | +0.34 (+3.90%) | 18,451 |
21 Nov 2019 | USD | 8.68 | 8.72 | 8.68 | 8.71 | 8.71 | +0.07 (+0.81%) | 8,582 |
20 Nov 2019 | USD | 8.53 | 8.66 | 8.52 | 8.64 | 8.64 | +0.18 (+2.13%) | 26,008 |
19 Nov 2019 | USD | 8.45 | 8.51 | 8.44 | 8.46 | 8.46 | -0.02 (-0.24%) | 11,110 |
18 Nov 2019 | USD | 8.72 | 8.87 | 8.48 | 8.48 | 8.48 | -0.24 (-2.75%) | 13,318 |
15 Nov 2019 | USD | 8.8 | 8.83 | 8.42 | 8.72 | 8.72 | -0.05 (-0.57%) | 22,100 |
14 Nov 2019 | USD | 8.97 | 8.97 | 8.68 | 8.77 | 8.77 | -0.11 (-1.24%) | 7,015 |
13 Nov 2019 | USD | 8.82 | 8.99 | 8.82 | 8.88 | 8.88 | -0.08 (-0.89%) | 11,245 |
12 Nov 2019 | USD | 9.06 | 9.06 | 8.9 | 8.96 | 8.96 | -0.1 (-1.10%) | 26,518 |