Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 7.9 | 8.16 | 7.79 | 8 | 8 | +0.15 (+1.91%) | 597,996 |
14 Nov 2019 | USD | 8.15 | 8.16 | 7.73 | 7.85 | 7.85 | -0.28 (-3.44%) | 609,377 |
13 Nov 2019 | USD | 8.15 | 8.28 | 8.08 | 8.13 | 8.13 | -0.08 (-0.97%) | 600,519 |
12 Nov 2019 | USD | 8.24 | 8.4 | 8.12 | 8.21 | 8.21 | -0.07 (-0.85%) | 443,487 |
11 Nov 2019 | USD | 8.55 | 8.65 | 8.22 | 8.28 | 8.28 | -0.29 (-3.38%) | 494,995 |
8 Nov 2019 | USD | 8.57 | 8.68 | 8.15 | 8.57 | 8.57 | -0.04 (-0.46%) | 812,717 |
7 Nov 2019 | USD | 8.91 | 9.33 | 8.22 | 8.61 | 8.61 | -0.27 (-3.04%) | 2,498,080 |
6 Nov 2019 | USD | 8.87 | 8.95 | 8.77 | 8.88 | 8.88 | -0.01 (-0.11%) | 540,667 |
5 Nov 2019 | USD | 8.89 | 8.98 | 8.8 | 8.89 | 8.89 | +0.07 (+0.79%) | 834,737 |
4 Nov 2019 | USD | 8.9 | 8.935 | 8.66 | 8.82 | 8.82 | +0.05 (+0.57%) | 402,364 |
1 Nov 2019 | USD | 8.61 | 8.97 | 8.51 | 8.77 | 8.77 | +0.23 (+2.69%) | 333,718 |
31 Oct 2019 | USD | 8.56 | 8.59 | 8.33 | 8.54 | 8.54 | -0.02 (-0.23%) | 997,928 |
30 Oct 2019 | USD | 8.55 | 8.63 | 8.39 | 8.56 | 8.56 | +0.05 (+0.59%) | 604,436 |
29 Oct 2019 | USD | 8.25 | 8.53 | 8.19 | 8.51 | 8.51 | +0.2 (+2.41%) | 624,009 |
28 Oct 2019 | USD | 8.21 | 8.47 | 8.195 | 8.31 | 8.31 | +0.075 (+0.91%) | 396,077 |
25 Oct 2019 | USD | 8.11 | 8.305 | 8.1 | 8.235 | 8.235 | +0.105 (+1.29%) | 285,207 |
24 Oct 2019 | USD | 8.42 | 8.42 | 8.05 | 8.13 | 8.13 | -0.25 (-2.98%) | 983,197 |
23 Oct 2019 | USD | 8.28 | 8.39 | 8.17 | 8.38 | 8.38 | +0.09 (+1.09%) | 285,378 |
22 Oct 2019 | USD | 8.18 | 8.33 | 8.05 | 8.29 | 8.29 | +0.11 (+1.34%) | 452,854 |
21 Oct 2019 | USD | 8.5 | 8.61 | 8.055 | 8.18 | 8.18 | -0.295 (-3.48%) | 613,811 |
18 Oct 2019 | USD | 8.43 | 8.53 | 8.32 | 8.475 | 8.475 | -0.005 (-0.06%) | 444,623 |
17 Oct 2019 | USD | 8.34 | 8.5 | 8.3 | 8.48 | 8.48 | +0.19 (+2.29%) | 402,669 |
16 Oct 2019 | USD | 8.27 | 8.3412 | 8.07 | 8.29 | 8.29 | +0.03 (+0.36%) | 1,073,857 |
15 Oct 2019 | USD | 7.85 | 8.28 | 7.79 | 8.26 | 8.26 | +0.465 (+5.97%) | 862,709 |
14 Oct 2019 | USD | 7.65 | 7.88 | 7.64 | 7.795 | 7.795 | +0.095 (+1.23%) | 511,839 |
11 Oct 2019 | USD | 7.6 | 7.81 | 7.6 | 7.7 | 7.7 | +0.23 (+3.08%) | 749,427 |
10 Oct 2019 | USD | 7.58 | 7.85 | 7.36 | 7.47 | 7.47 | -0.07 (-0.93%) | 856,036 |
9 Oct 2019 | USD | 7.54 | 7.56 | 7.34 | 7.54 | 7.54 | +0.06 (+0.80%) | 391,139 |
8 Oct 2019 | USD | 7.73 | 7.8 | 7.46 | 7.48 | 7.48 | -0.32 (-4.10%) | 1,304,355 |
7 Oct 2019 | USD | 7.59 | 7.9 | 7.52 | 7.8 | 7.8 | +0.2 (+2.63%) | 714,820 |