Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 3.25 | 3.3 | 2.86 | 3 | 3 | +0.19 (+6.76%) | 1,136,817 |
7 Nov 2019 | USD | 5.02 | 5.19 | 2.75 | 2.81 | 2.81 | -5.135 (-64.63%) | 1,779,799 |
6 Nov 2019 | USD | 8.08 | 8.5 | 7.85 | 7.945 | 7.945 | +0.115 (+1.47%) | 20,057 |
5 Nov 2019 | USD | 7.97 | 8.07 | 7.74 | 7.83 | 7.83 | -0.07 (-0.89%) | 41,893 |
4 Nov 2019 | USD | 7.89 | 7.9999 | 7.875 | 7.9 | 7.9 | +0.1 (+1.28%) | 14,767 |
1 Nov 2019 | USD | 7.75 | 8.015 | 7.75 | 7.8 | 7.8 | +0.09 (+1.17%) | 53,889 |
31 Oct 2019 | USD | 7.76 | 7.9 | 7.7 | 7.71 | 7.71 | +0.05 (+0.65%) | 41,032 |
30 Oct 2019 | USD | 7.81 | 8 | 7.66 | 7.66 | 7.66 | -0.04 (-0.52%) | 38,845 |
29 Oct 2019 | USD | 7.76 | 7.8 | 7.64 | 7.7 | 7.7 | +0.04 (+0.52%) | 12,334 |
28 Oct 2019 | USD | 7.61 | 8 | 7.58 | 7.66 | 7.66 | +0.05 (+0.66%) | 53,651 |
25 Oct 2019 | USD | 7.57 | 7.71 | 7.51 | 7.61 | 7.61 | +0.17 (+2.28%) | 25,543 |
24 Oct 2019 | USD | 7.37 | 7.66 | 7.34 | 7.44 | 7.44 | +0.07 (+0.95%) | 33,869 |
23 Oct 2019 | USD | 7.24 | 7.54 | 7.21 | 7.37 | 7.37 | +0.11 (+1.52%) | 19,694 |
22 Oct 2019 | USD | 7.47 | 7.64 | 7.26 | 7.26 | 7.26 | -0.15 (-2.02%) | 19,365 |
21 Oct 2019 | USD | 7.62 | 7.78 | 7.4 | 7.41 | 7.41 | +0.03 (+0.41%) | 31,566 |
18 Oct 2019 | USD | 7.78 | 7.85 | 7.38 | 7.38 | 7.38 | -0.3 (-3.91%) | 20,149 |
17 Oct 2019 | USD | 7.38 | 7.9 | 7.37 | 7.68 | 7.68 | +0.27 (+3.64%) | 27,993 |
16 Oct 2019 | USD | 7.8 | 8 | 7.38 | 7.41 | 7.41 | -0.35 (-4.51%) | 129,673 |
15 Oct 2019 | USD | 7.66 | 7.96 | 7.66 | 7.76 | 7.76 | +0.1 (+1.31%) | 21,377 |
14 Oct 2019 | USD | 7.86 | 8.058 | 7.66 | 7.66 | 7.66 | -0.3 (-3.77%) | 21,991 |
11 Oct 2019 | USD | 7.82 | 8.15 | 7.47 | 7.96 | 7.96 | +0.35 (+4.60%) | 47,274 |
10 Oct 2019 | USD | 7.6 | 7.73 | 7.49 | 7.61 | 7.61 | +0.21 (+2.84%) | 72,883 |
9 Oct 2019 | USD | 7.43 | 7.7 | 7.35 | 7.4 | 7.4 | +0.11 (+1.51%) | 18,077 |
8 Oct 2019 | USD | 7.14 | 7.44 | 7.14 | 7.29 | 7.29 | -0.01 (-0.14%) | 26,908 |
7 Oct 2019 | USD | 7.4 | 7.62 | 7.3 | 7.3 | 7.3 | -0.08 (-1.08%) | 33,525 |
4 Oct 2019 | USD | 7.52 | 7.76 | 7.24 | 7.38 | 7.38 | -0.135 (-1.80%) | 36,553 |
3 Oct 2019 | USD | 7.95 | 8 | 7.35 | 7.515 | 7.515 | -0.435 (-5.47%) | 63,962 |
2 Oct 2019 | USD | 8 | 8.16 | 7.62 | 7.95 | 7.95 | -0.15 (-1.85%) | 63,646 |
1 Oct 2019 | USD | 8.32 | 8.51 | 7.95 | 8.1 | 8.1 | -0.23 (-2.76%) | 54,716 |
30 Sep 2019 | USD | 8.69 | 8.9 | 8.22 | 8.33 | 8.33 | -0.3 (-3.48%) | 36,665 |