Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 8.91 | 9.35 | 8.88 | 9.06 | 9.06 | +0.3 (+3.42%) | 178,945 |
6 Nov 2019 | USD | 9.08 | 9.36 | 8.55 | 8.76 | 8.76 | -0.32 (-3.52%) | 495,545 |
5 Nov 2019 | USD | 9.81 | 9.86 | 8.85 | 9.08 | 9.08 | -0.76 (-7.72%) | 272,574 |
4 Nov 2019 | USD | 10.11 | 10.11 | 9.71 | 9.84 | 9.84 | -0.12 (-1.20%) | 183,626 |
1 Nov 2019 | USD | 10.16 | 10.31 | 9.91 | 9.96 | 9.96 | -0.11 (-1.09%) | 111,349 |
31 Oct 2019 | USD | 10.3 | 10.33 | 9.9 | 10.07 | 10.07 | -0.25 (-2.42%) | 117,108 |
30 Oct 2019 | USD | 10.27 | 10.44 | 10.1139 | 10.32 | 10.32 | -0.01 (-0.10%) | 83,510 |
29 Oct 2019 | USD | 10.55 | 10.58 | 10.2 | 10.33 | 10.33 | -0.2 (-1.90%) | 65,390 |
28 Oct 2019 | USD | 10.21 | 10.69 | 10.2 | 10.53 | 10.53 | +0.29 (+2.83%) | 111,104 |
25 Oct 2019 | USD | 9.99 | 10.29 | 9.92 | 10.24 | 10.24 | +0.25 (+2.50%) | 108,127 |
24 Oct 2019 | USD | 9.84 | 10.16 | 9.81 | 9.99 | 9.99 | +0.14 (+1.42%) | 151,482 |
23 Oct 2019 | USD | 9.99 | 10.21 | 9.76 | 9.85 | 9.85 | -0.21 (-2.09%) | 88,598 |
22 Oct 2019 | USD | 10.42 | 10.42 | 9.93 | 10.06 | 10.06 | -0.37 (-3.55%) | 109,373 |
21 Oct 2019 | USD | 9.78 | 10.536 | 9.78 | 10.43 | 10.43 | +0.68 (+6.97%) | 243,580 |
18 Oct 2019 | USD | 10.1 | 10.2 | 9.71 | 9.75 | 9.75 | -0.45 (-4.41%) | 310,495 |
17 Oct 2019 | USD | 10.22 | 10.34 | 9.89 | 10.2 | 10.2 | +0.06 (+0.59%) | 176,724 |
16 Oct 2019 | USD | 9.65 | 10.21 | 9.61 | 10.14 | 10.14 | +0.37 (+3.79%) | 489,268 |
15 Oct 2019 | USD | 10.12 | 10.15 | 9.71 | 9.77 | 9.77 | -0.38 (-3.74%) | 584,386 |
14 Oct 2019 | USD | 10.43 | 10.4794 | 10.01 | 10.15 | 10.15 | -0.31 (-2.96%) | 298,732 |
11 Oct 2019 | USD | 10.4 | 10.63 | 10.1035 | 10.46 | 10.46 | +0.09 (+0.87%) | 288,851 |
10 Oct 2019 | USD | 10.42 | 10.67 | 10.2 | 10.37 | 10.37 | +0.04 (+0.39%) | 270,844 |
9 Oct 2019 | USD | 10.16 | 10.45 | 10.04 | 10.33 | 10.33 | +0.19 (+1.87%) | 244,298 |
8 Oct 2019 | USD | 10.06 | 10.24 | 10 | 10.14 | 10.14 | +0.01 (+0.10%) | 183,675 |
7 Oct 2019 | USD | 10.08 | 10.25 | 10 | 10.13 | 10.13 | +0.01 (+0.10%) | 133,485 |
4 Oct 2019 | USD | 10.21 | 10.33 | 10 | 10.12 | 10.12 | -0.09 (-0.88%) | 302,484 |
3 Oct 2019 | USD | 10.17 | 10.29 | 9.9 | 10.21 | 10.21 | +0.01 (+0.10%) | 391,180 |
2 Oct 2019 | USD | 10.4 | 10.4 | 10 | 10.2 | 10.2 | +0.12 (+1.19%) | 154,659 |
1 Oct 2019 | USD | 10.04 | 10.33 | 9.92 | 10.08 | 10.08 | +0.03 (+0.30%) | 149,502 |
30 Sep 2019 | USD | 10.12 | 10.15 | 9.81 | 10.05 | 10.05 | -0.06 (-0.59%) | 270,194 |
27 Sep 2019 | USD | 10.13 | 10.215 | 9.95 | 10.11 | 10.11 | -0.02 (-0.20%) | 216,707 |