Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 7.08 | 7.08 | 6.965 | 6.999 | 6.999 | -0.127 (-1.78%) | 156,032 |
20 Dec 2019 | USD | 7.12 | 7.16 | 7.09 | 7.1262 | 7.1262 | -0.054 (-0.75%) | 119,347 |
19 Dec 2019 | USD | 7.28 | 7.28 | 7.14 | 7.18 | 7.18 | -0.07 (-0.97%) | 86,136 |
18 Dec 2019 | USD | 7.26 | 7.2983 | 7.21 | 7.25 | 7.25 | -0.01 (-0.14%) | 100,539 |
17 Dec 2019 | USD | 7.3 | 7.33 | 7.2273 | 7.26 | 7.26 | -0.07 (-0.95%) | 109,626 |
16 Dec 2019 | USD | 7.36 | 7.37 | 7.24 | 7.33 | 7.33 | -0.138 (-1.84%) | 190,421 |
13 Dec 2019 | USD | 7.55 | 7.57 | 7.3745 | 7.4676 | 7.4676 | -0.202 (-2.64%) | 193,972 |
12 Dec 2019 | USD | 7.71 | 7.73 | 7.52 | 7.67 | 7.67 | -0.3 (-3.76%) | 272,102 |
11 Dec 2019 | USD | 8.2 | 8.25 | 7.9405 | 7.97 | 7.97 | -0.47 (-5.57%) | 173,922 |
10 Dec 2019 | USD | 8.48 | 8.53 | 8.4 | 8.44 | 8.44 | -0.07 (-0.82%) | 57,876 |
9 Dec 2019 | USD | 8.41 | 8.52 | 8.39 | 8.51 | 8.51 | -0.04 (-0.47%) | 91,666 |
6 Dec 2019 | USD | 8.75 | 8.75 | 8.5102 | 8.55 | 8.55 | -0.34 (-3.82%) | 148,280 |
5 Dec 2019 | USD | 8.84 | 8.94 | 8.82 | 8.89 | 8.89 | +0.05 (+0.57%) | 122,525 |
4 Dec 2019 | USD | 8.87 | 8.9 | 8.78 | 8.84 | 8.84 | -0.31 (-3.39%) | 101,301 |
3 Dec 2019 | USD | 9.03 | 9.235 | 9.03 | 9.15 | 9.15 | +0.3 (+3.39%) | 189,093 |
2 Dec 2019 | USD | 8.69 | 8.87 | 8.69 | 8.85 | 8.85 | +0.07 (+0.80%) | 106,506 |
29 Nov 2019 | USD | 8.69 | 8.81 | 8.65 | 8.78 | 8.78 | +0.25 (+2.93%) | 133,111 |
28 Nov 2019 | USD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.61 | 8.6699 | 8.52 | 8.53 | 8.53 | 0.0 (0.0%) | 95,599 |
26 Nov 2019 | USD | 8.57 | 8.68 | 8.53 | 8.53 | 8.53 | +0.3 (+3.65%) | 265,912 |
25 Nov 2019 | USD | 8.38 | 8.38 | 8.23 | 8.23 | 8.23 | -0.15 (-1.79%) | 107,737 |
22 Nov 2019 | USD | 8.29 | 8.465 | 8.29 | 8.38 | 8.38 | +0.03 (+0.36%) | 79,729 |
21 Nov 2019 | USD | 8.45 | 8.45 | 8.33 | 8.35 | 8.35 | -0.15 (-1.76%) | 77,798 |
20 Nov 2019 | USD | 8.51 | 8.55 | 8.38 | 8.5 | 8.5 | +0.09 (+1.07%) | 189,442 |
19 Nov 2019 | USD | 8.34 | 8.44 | 8.26 | 8.41 | 8.41 | -0.02 (-0.24%) | 99,657 |
18 Nov 2019 | USD | 8.52 | 8.59 | 8.4 | 8.43 | 8.43 | +0.14 (+1.69%) | 117,455 |
15 Nov 2019 | USD | 8.47 | 8.47 | 8.23 | 8.29 | 8.29 | -0.26 (-3.04%) | 105,523 |
14 Nov 2019 | USD | 8.72 | 8.73 | 8.48 | 8.55 | 8.55 | +0.05 (+0.59%) | 191,054 |
13 Nov 2019 | USD | 8.63 | 8.63 | 8.44 | 8.5 | 8.5 | -0.01 (-0.12%) | 226,294 |
12 Nov 2019 | USD | 8.307 | 8.51 | 8.2896 | 8.51 | 8.51 | +0.32 (+3.91%) | 318,075 |