Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | USD | 9.3 | 9.5 | 8.9 | 8.92 | 8.92 | -0.43 (-4.60%) | 790,700 |
17 Jan 2020 | USD | 9.39 | 9.6 | 9.25 | 9.35 | 9.35 | -0.04 (-0.43%) | 821,700 |
16 Jan 2020 | USD | 9.3 | 9.48 | 9.3 | 9.39 | 9.39 | +0.06 (+0.64%) | 272,200 |
15 Jan 2020 | USD | 9.62 | 9.62 | 9.2 | 9.33 | 9.33 | -0.26 (-2.71%) | 450,400 |
14 Jan 2020 | USD | 10.16 | 10.16 | 9.52 | 9.59 | 9.59 | -0.63 (-6.16%) | 1,043,200 |
13 Jan 2020 | USD | 10.32 | 10.7 | 10.2 | 10.22 | 10.22 | 0.0 (0.0%) | 1,896,300 |
10 Jan 2020 | USD | 10.32 | 10.7 | 10.2 | 10.22 | 10.22 | +0.16 (+1.59%) | 1,896,300 |
9 Jan 2020 | USD | 9.01 | 10.06 | 8.89 | 10.06 | 10.06 | +1.05 (+11.65%) | 1,873,200 |
8 Jan 2020 | USD | 9.3 | 9.3 | 8.82 | 9.01 | 9.01 | +0.01 (+0.11%) | 577,100 |
7 Jan 2020 | USD | 9.12 | 9.27 | 9 | 9 | 9 | -0.12 (-1.32%) | 767,300 |
6 Jan 2020 | USD | 9.57 | 9.58 | 9 | 9.12 | 9.12 | +0.14 (+1.56%) | 980,200 |
3 Jan 2020 | USD | 8.5 | 9.2 | 8.47 | 8.98 | 8.98 | +0.48 (+5.65%) | 1,421,800 |
2 Jan 2020 | USD | 8.64 | 8.64 | 8.41 | 8.5 | 8.5 | -0.14 (-1.62%) | 229,700 |
31 Dec 2019 | USD | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 8.62 | 8.64 | 8.52 | 8.64 | 8.64 | 0.0 (0.0%) | 549,900 |
26 Dec 2019 | USD | 8.4 | 8.64 | 8.36 | 8.64 | 8.64 | +0.24 (+2.86%) | 435,000 |
25 Dec 2019 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 8.13 | 8.64 | 8.13 | 8.4 | 8.4 | +0.26 (+3.19%) | 286,300 |
20 Dec 2019 | USD | 8.18 | 8.19 | 8.13 | 8.14 | 8.14 | -0.02 (-0.25%) | 310,800 |
19 Dec 2019 | USD | 8.6 | 8.6 | 8.16 | 8.16 | 8.16 | -0.24 (-2.86%) | 515,900 |
18 Dec 2019 | USD | 8.41 | 8.75 | 8.3 | 8.4 | 8.4 | -0.3 (-3.45%) | 626,000 |
17 Dec 2019 | USD | 8.82 | 8.99 | 8.36 | 8.7 | 8.7 | -0.1 (-1.14%) | 396,000 |
16 Dec 2019 | USD | 8.82 | 8.99 | 8.8 | 8.8 | 8.8 | -0.19 (-2.11%) | 240,200 |
13 Dec 2019 | USD | 8.95 | 8.99 | 8.8 | 8.99 | 8.99 | +0.04 (+0.45%) | 453,200 |
12 Dec 2019 | USD | 9.08 | 9.08 | 8.8 | 8.95 | 8.95 | -0.13 (-1.43%) | 1,072,500 |
11 Dec 2019 | USD | 9.06 | 9.1 | 9 | 9.08 | 9.08 | -0.02 (-0.22%) | 1,016,100 |
10 Dec 2019 | USD | 9.1 | 9.2 | 9.04 | 9.1 | 9.1 | 0.0 (0.0%) | 326,500 |
9 Dec 2019 | USD | 9.25 | 9.26 | 9.1 | 9.1 | 9.1 | -0.15 (-1.62%) | 354,500 |