Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 8.46 | 9.05 | 8.46 | 8.63 | 8.63 | +0.17 (+2.01%) | 19,114 |
26 Sep 2019 | USD | 8.9 | 9.62 | 8.44 | 8.46 | 8.46 | -0.1 (-1.17%) | 37,977 |
25 Sep 2019 | USD | 8.55 | 8.7 | 8.34 | 8.56 | 8.56 | +0.34 (+4.14%) | 24,679 |
24 Sep 2019 | USD | 8.95 | 8.98 | 8.22 | 8.22 | 8.22 | -0.69 (-7.74%) | 30,424 |
23 Sep 2019 | USD | 8.8 | 8.945 | 8.71 | 8.91 | 8.91 | +0.08 (+0.91%) | 28,848 |
20 Sep 2019 | USD | 9.15 | 9.44 | 8.69 | 8.83 | 8.83 | -0.17 (-1.89%) | 36,874 |
19 Sep 2019 | USD | 9.05 | 9.18 | 9 | 9 | 9 | -0.15 (-1.64%) | 9,443 |
18 Sep 2019 | USD | 9.2 | 9.2 | 9 | 9.15 | 9.15 | +0.01 (+0.11%) | 16,110 |
17 Sep 2019 | USD | 9.16 | 9.16 | 9.03 | 9.14 | 9.14 | -0.06 (-0.65%) | 5,216 |
16 Sep 2019 | USD | 9.45 | 9.45 | 9.01 | 9.2 | 9.2 | -0.22 (-2.34%) | 166,504 |
13 Sep 2019 | USD | 9.68 | 9.86 | 9.41 | 9.42 | 9.42 | -0.23 (-2.38%) | 36,684 |
12 Sep 2019 | USD | 9.9 | 9.955 | 9.605 | 9.65 | 9.65 | -0.25 (-2.53%) | 15,745 |
11 Sep 2019 | USD | 9.96 | 10.1099 | 9.81 | 9.9 | 9.9 | +0.09 (+0.92%) | 36,062 |
10 Sep 2019 | USD | 9.48 | 9.99 | 9.4 | 9.81 | 9.81 | +0.47 (+5.03%) | 37,854 |
9 Sep 2019 | USD | 9.3 | 9.6399 | 9.1 | 9.34 | 9.34 | +0.06 (+0.65%) | 15,734 |
6 Sep 2019 | USD | 9.8 | 9.82 | 9.28 | 9.28 | 9.28 | -0.37 (-3.83%) | 57,577 |
5 Sep 2019 | USD | 9.52 | 9.79 | 9.505 | 9.65 | 9.65 | +0.05 (+0.52%) | 17,283 |
4 Sep 2019 | USD | 9.77 | 9.9 | 9.5 | 9.6 | 9.6 | +0.09 (+0.95%) | 43,401 |
3 Sep 2019 | USD | 9.54 | 10.14 | 9.47 | 9.51 | 9.51 | -0.01 (-0.11%) | 83,215 |
2 Sep 2019 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 10 | 10 | 9.5 | 9.52 | 9.52 | -0.14 (-1.45%) | 22,219 |
29 Aug 2019 | USD | 9.84 | 10.29 | 9.66 | 9.66 | 9.66 | -0.18 (-1.83%) | 56,127 |
28 Aug 2019 | USD | 9.9 | 10.05 | 9.8 | 9.84 | 9.84 | 0.0 (0.0%) | 37,002 |
27 Aug 2019 | USD | 9.88 | 10 | 9.5 | 9.84 | 9.84 | +0.14 (+1.44%) | 29,930 |
26 Aug 2019 | USD | 9.83 | 10.3504 | 9.6 | 9.7 | 9.7 | 0.0 (0.0%) | 88,212 |
23 Aug 2019 | USD | 9.4 | 9.76 | 9.28 | 9.7 | 9.7 | +0.45 (+4.86%) | 75,081 |
22 Aug 2019 | USD | 9.16 | 9.5442 | 9.15 | 9.25 | 9.25 | 0.0 (0.0%) | 36,808 |
21 Aug 2019 | USD | 9.22 | 9.5 | 9.12 | 9.25 | 9.25 | +0.17 (+1.87%) | 48,388 |
20 Aug 2019 | USD | 9 | 9.41 | 9 | 9.08 | 9.08 | +0.08 (+0.89%) | 10,604 |
19 Aug 2019 | USD | 8.79 | 9.13 | 8.73 | 9 | 9 | +0.16 (+1.81%) | 25,238 |