Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 9.75 | 9.78 | 9.61 | 9.67 | 9.67 | -0.12 (-1.23%) | 309,526 |
19 Dec 2019 | USD | 9.72 | 10 | 9.63 | 9.79 | 9.79 | +0.01 (+0.10%) | 318,360 |
18 Dec 2019 | USD | 9.9 | 10.24 | 9.71 | 9.78 | 9.78 | -0.13 (-1.31%) | 373,007 |
17 Dec 2019 | USD | 9.64 | 9.98 | 9.6 | 9.91 | 9.91 | +0.25 (+2.59%) | 137,444 |
16 Dec 2019 | USD | 9.72 | 9.97 | 9.46 | 9.66 | 9.66 | -0.02 (-0.21%) | 231,662 |
13 Dec 2019 | USD | 9.14 | 9.8399 | 9.1 | 9.68 | 9.68 | +0.54 (+5.91%) | 215,391 |
12 Dec 2019 | USD | 8.81 | 9.35 | 8.75 | 9.14 | 9.14 | +0.35 (+3.98%) | 295,522 |
11 Dec 2019 | USD | 8.82 | 8.9 | 8.66 | 8.79 | 8.79 | -0.01 (-0.11%) | 311,444 |
10 Dec 2019 | USD | 8.92 | 8.95 | 8.64 | 8.8 | 8.8 | -0.12 (-1.35%) | 292,821 |
9 Dec 2019 | USD | 9.1 | 9.31 | 8.91 | 8.92 | 8.92 | -0.21 (-2.30%) | 186,518 |
6 Dec 2019 | USD | 9.11 | 9.28 | 9.045 | 9.13 | 9.13 | +0.07 (+0.77%) | 207,110 |
5 Dec 2019 | USD | 9.17 | 9.43 | 9.04 | 9.06 | 9.06 | -0.02 (-0.22%) | 232,169 |
4 Dec 2019 | USD | 9.38 | 9.38 | 8.95 | 9.08 | 9.08 | -0.19 (-2.05%) | 413,792 |
3 Dec 2019 | USD | 9.68 | 9.79 | 9.22 | 9.27 | 9.27 | -0.51 (-5.21%) | 268,846 |
2 Dec 2019 | USD | 10.22 | 10.22 | 9.558 | 9.78 | 9.78 | -0.36 (-3.55%) | 146,018 |
29 Nov 2019 | USD | 10.08 | 10.15 | 9.84 | 10.14 | 10.14 | +0.06 (+0.60%) | 142,233 |
28 Nov 2019 | USD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 9.97 | 10.15 | 9.77 | 10.08 | 10.08 | +0.21 (+2.13%) | 237,052 |
26 Nov 2019 | USD | 9.98 | 10.05 | 9.81 | 9.87 | 9.87 | -0.13 (-1.30%) | 175,880 |
25 Nov 2019 | USD | 10.1 | 10.27 | 9.85 | 10 | 10 | -0.14 (-1.38%) | 141,546 |
22 Nov 2019 | USD | 9.83 | 10.2 | 9.72 | 10.14 | 10.14 | +0.43 (+4.43%) | 203,693 |
21 Nov 2019 | USD | 10 | 10.14 | 9.69 | 9.71 | 9.71 | -0.26 (-2.61%) | 147,543 |
20 Nov 2019 | USD | 10 | 10.14 | 9.57 | 9.97 | 9.97 | -0.12 (-1.19%) | 253,392 |
19 Nov 2019 | USD | 10.36 | 10.5 | 9.89 | 10.09 | 10.09 | -0.11 (-1.08%) | 296,261 |
18 Nov 2019 | USD | 10.91 | 10.91 | 9.81 | 10.2 | 10.2 | -0.8 (-7.27%) | 600,569 |
15 Nov 2019 | USD | 11.34 | 11.47 | 10.61 | 11 | 11 | -0.36 (-3.17%) | 791,715 |
14 Nov 2019 | USD | 11.72 | 12.18 | 10.55 | 11.36 | 11.36 | +1.65 (+16.99%) | 2,203,968 |
13 Nov 2019 | USD | 9.09 | 10.03 | 9.09 | 9.71 | 9.71 | +0.51 (+5.54%) | 729,455 |
12 Nov 2019 | USD | 9.22 | 9.45 | 9.03 | 9.2 | 9.2 | -0.02 (-0.22%) | 229,167 |
11 Nov 2019 | USD | 9.03 | 9.3499 | 9.03 | 9.22 | 9.22 | +0.06 (+0.66%) | 118,999 |