Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 7.47 | 7.655 | 7.31 | 7.54 | 7.54 | -0.06 (-0.79%) | 120,740 |
7 Nov 2019 | USD | 8.13 | 8.21 | 7.49 | 7.6 | 7.6 | -0.58 (-7.09%) | 168,691 |
6 Nov 2019 | USD | 8.03 | 8.44 | 7.82 | 8.18 | 8.18 | -0.18 (-2.15%) | 167,890 |
5 Nov 2019 | USD | 8.1 | 8.42 | 7.96 | 8.36 | 8.36 | +0.31 (+3.85%) | 140,741 |
4 Nov 2019 | USD | 8.17 | 8.2494 | 7.72 | 8.05 | 8.05 | -0.1 (-1.23%) | 131,348 |
1 Nov 2019 | USD | 7.93 | 8.34 | 7.87 | 8.15 | 8.15 | +0.3 (+3.82%) | 104,387 |
31 Oct 2019 | USD | 7.5 | 7.9 | 7.35 | 7.85 | 7.85 | +0.34 (+4.53%) | 164,739 |
30 Oct 2019 | USD | 7.61 | 7.67 | 7.39 | 7.51 | 7.51 | -0.12 (-1.57%) | 163,232 |
29 Oct 2019 | USD | 7.86 | 7.98 | 7.57 | 7.63 | 7.63 | -0.23 (-2.93%) | 135,056 |
28 Oct 2019 | USD | 8.15 | 8.15 | 7.78 | 7.86 | 7.86 | -0.26 (-3.20%) | 142,788 |
25 Oct 2019 | USD | 7.88 | 8.24 | 7.85 | 8.12 | 8.12 | +0.24 (+3.05%) | 137,174 |
24 Oct 2019 | USD | 8.53 | 8.73 | 7.81 | 7.88 | 7.88 | -0.67 (-7.84%) | 249,566 |
23 Oct 2019 | USD | 8.95 | 9 | 8.5 | 8.55 | 8.55 | -0.28 (-3.17%) | 186,046 |
22 Oct 2019 | USD | 8.51 | 8.91 | 8.43 | 8.83 | 8.83 | +0.35 (+4.13%) | 571,927 |
21 Oct 2019 | USD | 8.58 | 8.7195 | 8.25 | 8.48 | 8.48 | +0.04 (+0.47%) | 933,069 |
18 Oct 2019 | USD | 8.4 | 8.5 | 8.13 | 8.44 | 8.44 | +0.03 (+0.36%) | 182,595 |
17 Oct 2019 | USD | 8.19 | 8.53 | 8.1 | 8.41 | 8.41 | +0.29 (+3.57%) | 938,865 |
16 Oct 2019 | USD | 8.15 | 8.33 | 8 | 8.12 | 8.12 | +0.07 (+0.87%) | 1,116,714 |
15 Oct 2019 | USD | 8.05 | 8.21 | 8 | 8.05 | 8.05 | +0.04 (+0.50%) | 125,080 |
14 Oct 2019 | USD | 8.17 | 8.28 | 7.99 | 8.01 | 8.01 | -0.19 (-2.32%) | 155,959 |
11 Oct 2019 | USD | 8.17 | 8.49 | 7.4 | 8.2 | 8.2 | +0.2 (+2.50%) | 147,536 |
10 Oct 2019 | USD | 7.97 | 8.11 | 7.935 | 8 | 8 | +0.03 (+0.38%) | 105,824 |
9 Oct 2019 | USD | 8.25 | 8.43 | 7.88 | 7.97 | 7.97 | -0.16 (-1.97%) | 139,626 |
8 Oct 2019 | USD | 8 | 8.42 | 7.92 | 8.13 | 8.13 | -0.07 (-0.85%) | 211,551 |
7 Oct 2019 | USD | 8.64 | 8.72 | 8.15 | 8.2 | 8.2 | -0.59 (-6.71%) | 204,114 |
4 Oct 2019 | USD | 8.57 | 8.81 | 8.46 | 8.79 | 8.79 | +0.16 (+1.85%) | 87,417 |
3 Oct 2019 | USD | 8.14 | 8.72 | 8.02 | 8.63 | 8.63 | +0.46 (+5.63%) | 174,239 |
2 Oct 2019 | USD | 8.43 | 8.56 | 8.03 | 8.17 | 8.17 | -0.43 (-5%) | 232,942 |
1 Oct 2019 | USD | 8.93 | 9.08 | 8.59 | 8.6 | 8.6 | -0.5 (-5.49%) | 303,468 |
30 Sep 2019 | USD | 10.2 | 10.21 | 8.62 | 9.1 | 9.1 | -1.08 (-10.61%) | 504,982 |