Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 8.82 | 9.49 | 8.72 | 9.43 | 9.43 | +0.66 (+7.53%) | 240,613 |
19 Dec 2019 | USD | 8.36 | 8.82 | 8.3 | 8.77 | 8.77 | +0.41 (+4.90%) | 106,290 |
18 Dec 2019 | USD | 8.5 | 8.6 | 8.2629 | 8.36 | 8.36 | +0.01 (+0.12%) | 38,377 |
17 Dec 2019 | USD | 8.65 | 8.65 | 8.19 | 8.35 | 8.35 | -0.3 (-3.47%) | 115,661 |
16 Dec 2019 | USD | 8.72 | 8.8973 | 8.59 | 8.65 | 8.65 | 0.0 (0.0%) | 64,738 |
13 Dec 2019 | USD | 8.92 | 9.11 | 8.56 | 8.65 | 8.65 | -0.29 (-3.24%) | 76,339 |
12 Dec 2019 | USD | 8.8 | 9.06 | 8.73 | 8.94 | 8.94 | +0.13 (+1.48%) | 65,066 |
11 Dec 2019 | USD | 8.59 | 8.94 | 8.5055 | 8.81 | 8.81 | +0.26 (+3.04%) | 67,471 |
10 Dec 2019 | USD | 8.19 | 8.69 | 8.18 | 8.55 | 8.55 | +0.37 (+4.52%) | 95,242 |
9 Dec 2019 | USD | 8.21 | 8.4 | 8.12 | 8.18 | 8.18 | -0.04 (-0.49%) | 58,733 |
6 Dec 2019 | USD | 7.89 | 8.39 | 7.69 | 8.22 | 8.22 | +0.43 (+5.52%) | 72,743 |
5 Dec 2019 | USD | 7.94 | 7.98 | 7.73 | 7.79 | 7.79 | -0.12 (-1.52%) | 70,307 |
4 Dec 2019 | USD | 8.32 | 8.42 | 7.75 | 7.91 | 7.91 | -0.3 (-3.65%) | 127,238 |
3 Dec 2019 | USD | 7.84 | 8.23 | 7.82 | 8.21 | 8.21 | +0.15 (+1.86%) | 90,969 |
2 Dec 2019 | USD | 8.28 | 8.45 | 7.91 | 8.06 | 8.06 | -0.21 (-2.54%) | 133,040 |
29 Nov 2019 | USD | 8.35 | 8.57 | 8.15 | 8.27 | 8.27 | -0.12 (-1.43%) | 69,961 |
28 Nov 2019 | USD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.74 | 8.8 | 8.34 | 8.39 | 8.39 | -0.29 (-3.34%) | 77,667 |
26 Nov 2019 | USD | 9.54 | 9.54 | 8.63 | 8.68 | 8.68 | -0.84 (-8.82%) | 114,898 |
25 Nov 2019 | USD | 8.87 | 9.56 | 8.79 | 9.52 | 9.52 | +0.74 (+8.43%) | 259,127 |
22 Nov 2019 | USD | 8.06 | 8.92 | 8.05 | 8.78 | 8.78 | +0.81 (+10.16%) | 244,520 |
21 Nov 2019 | USD | 7.82 | 8 | 7.645 | 7.97 | 7.97 | +0.19 (+2.44%) | 82,291 |
20 Nov 2019 | USD | 7.52 | 7.97 | 7.52 | 7.78 | 7.78 | +0.21 (+2.77%) | 129,469 |
19 Nov 2019 | USD | 7.42 | 7.77 | 7.37 | 7.57 | 7.57 | +0.24 (+3.27%) | 54,129 |
18 Nov 2019 | USD | 7.64 | 7.69 | 7.19 | 7.33 | 7.33 | -0.32 (-4.18%) | 136,419 |
15 Nov 2019 | USD | 8.06 | 8.06 | 7.55 | 7.65 | 7.65 | -0.32 (-4.02%) | 87,418 |
14 Nov 2019 | USD | 8.07 | 8.07 | 7.865 | 7.97 | 7.97 | -0.02 (-0.25%) | 55,157 |
13 Nov 2019 | USD | 7.95 | 8.03 | 7.73 | 7.99 | 7.99 | -0.05 (-0.62%) | 89,254 |
12 Nov 2019 | USD | 8.15 | 8.394 | 7.87 | 8.04 | 8.04 | +0.41 (+5.37%) | 155,072 |
11 Nov 2019 | USD | 7.5 | 7.715 | 7.33 | 7.63 | 7.63 | +0.09 (+1.19%) | 93,773 |