Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
5 Dec 2019 | USD | 9.64 | 9.8 | 9.64 | 9.7 | 9.7 | +0.06 (+0.62%) | 1,857,918 |
4 Dec 2019 | USD | 9.49 | 9.67 | 9.36 | 9.64 | 9.64 | +0.15 (+1.58%) | 3,198,009 |
3 Dec 2019 | USD | 9.37 | 9.49 | 9.31 | 9.49 | 9.49 | +0.11 (+1.17%) | 2,092,316 |
2 Dec 2019 | USD | 9.28 | 9.38 | 9.22 | 9.38 | 9.38 | +0.15 (+1.63%) | 1,023,750 |
1 Dec 2019 | USD | 9.2 | 9.32 | 9.13 | 9.23 | 9.23 | +0.07 (+0.76%) | 854,207 |
29 Nov 2019 | USD | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 9.2 | 9.4 | 9.16 | 9.16 | 9.16 | -0.01 (-0.11%) | 3,588,313 |
27 Nov 2019 | USD | 9.5 | 9.5 | 8.8 | 9.17 | 9.17 | -0.51 (-5.27%) | 8,390,585 |
26 Nov 2019 | USD | 9.72 | 9.74 | 9.46 | 9.68 | 9.68 | -0.01 (-0.10%) | 54,386,426 |
25 Nov 2019 | USD | 9.5 | 9.69 | 9.5 | 9.69 | 9.69 | +0.13 (+1.36%) | 7,040,257 |
24 Nov 2019 | USD | 9.4 | 9.66 | 9.4 | 9.56 | 9.56 | +0.17 (+1.81%) | 1,916,390 |
22 Nov 2019 | USD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 9.44 | 9.6 | 9.19 | 9.39 | 9.39 | -0.04 (-0.42%) | 4,654,454 |
20 Nov 2019 | USD | 9.73 | 9.77 | 9.38 | 9.43 | 9.43 | -0.31 (-3.18%) | 4,935,374 |
19 Nov 2019 | USD | 9.82 | 9.82 | 9.7 | 9.74 | 9.74 | -0.11 (-1.12%) | 3,655,619 |
18 Nov 2019 | USD | 9.85 | 9.9 | 9.82 | 9.85 | 9.85 | -0.02 (-0.20%) | 3,112,537 |
17 Nov 2019 | USD | 9.9 | 9.98 | 9.84 | 9.87 | 9.87 | -0.07 (-0.70%) | 2,000,659 |
15 Nov 2019 | USD | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 9.88 | 9.94 | 9.82 | 9.94 | 9.94 | +0.06 (+0.61%) | 3,740,584 |
13 Nov 2019 | USD | 9.8 | 9.89 | 9.79 | 9.88 | 9.88 | +0.08 (+0.82%) | 3,571,061 |
12 Nov 2019 | USD | 9.94 | 9.95 | 9.75 | 9.8 | 9.8 | -0.11 (-1.11%) | 3,332,834 |
11 Nov 2019 | USD | 9.75 | 9.98 | 9.75 | 9.91 | 9.91 | +0.17 (+1.75%) | 7,379,254 |
10 Nov 2019 | USD | 9.69 | 9.83 | 9.57 | 9.74 | 9.74 | +0.26 (+2.74%) | 7,694,892 |
8 Nov 2019 | USD | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
7 Nov 2019 | USD | 9.47 | 9.58 | 9.47 | 9.48 | 9.48 | +0.02 (+0.21%) | 2,715,265 |
6 Nov 2019 | USD | 9.45 | 9.49 | 9.43 | 9.46 | 9.46 | +0.01 (+0.11%) | 1,568,155 |
5 Nov 2019 | USD | 9.45 | 9.5 | 9.44 | 9.45 | 9.45 | +0.01 (+0.11%) | 2,140,328 |
4 Nov 2019 | USD | 9.46 | 9.51 | 9.41 | 9.44 | 9.44 | -0.05 (-0.53%) | 816,827 |
3 Nov 2019 | USD | 9.5 | 9.61 | 9.49 | 9.49 | 9.49 | -0.02 (-0.21%) | 675,705 |