Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 9.76 | 9.95 | 9.55 | 9.62 | 9.62 | -0.16 (-1.64%) | 964,519 |
11 Nov 2019 | USD | 9.74 | 9.91 | 9.65 | 9.78 | 9.78 | -0.07 (-0.71%) | 651,609 |
8 Nov 2019 | USD | 9.3 | 10.05 | 9.25 | 9.85 | 9.85 | +0.51 (+5.46%) | 1,237,045 |
7 Nov 2019 | USD | 9.87 | 10.59 | 9.25 | 9.34 | 9.34 | -0.12 (-1.27%) | 2,191,132 |
6 Nov 2019 | USD | 9.45 | 9.575 | 9.4 | 9.46 | 9.46 | 0.0 (0.0%) | 1,555,381 |
5 Nov 2019 | USD | 9.17 | 9.49 | 9.07 | 9.46 | 9.46 | +0.29 (+3.16%) | 833,140 |
4 Nov 2019 | USD | 9.6 | 9.62 | 9.15 | 9.17 | 9.17 | -0.28 (-2.96%) | 1,364,027 |
1 Nov 2019 | USD | 9.14 | 9.59 | 9.0601 | 9.45 | 9.45 | +0.4 (+4.42%) | 1,090,703 |
31 Oct 2019 | USD | 9.2 | 9.3 | 8.88 | 9.05 | 9.05 | -0.2 (-2.16%) | 838,804 |
30 Oct 2019 | USD | 9.35 | 9.41 | 9.085 | 9.25 | 9.25 | -0.09 (-0.96%) | 1,060,123 |
29 Oct 2019 | USD | 9.35 | 9.54 | 9.27 | 9.34 | 9.34 | +0.02 (+0.21%) | 1,083,917 |
28 Oct 2019 | USD | 9 | 9.41 | 8.97 | 9.32 | 9.32 | +0.36 (+4.02%) | 838,619 |
25 Oct 2019 | USD | 8.63 | 9 | 8.58 | 8.96 | 8.96 | +0.29 (+3.34%) | 834,458 |
24 Oct 2019 | USD | 8.73 | 8.7401 | 8.44 | 8.67 | 8.67 | -0.02 (-0.23%) | 1,069,558 |
23 Oct 2019 | USD | 8.61 | 8.78 | 8.49 | 8.69 | 8.69 | +0.06 (+0.70%) | 950,479 |
22 Oct 2019 | USD | 8.56 | 8.69 | 8.46 | 8.63 | 8.63 | +0.16 (+1.89%) | 693,785 |
21 Oct 2019 | USD | 8.35 | 8.5 | 8.3115 | 8.47 | 8.47 | +0.155 (+1.86%) | 647,861 |
18 Oct 2019 | USD | 8.54 | 8.66 | 8.275 | 8.315 | 8.315 | -0.315 (-3.65%) | 847,671 |
17 Oct 2019 | USD | 8.38 | 8.66 | 8.32 | 8.63 | 8.63 | +0.295 (+3.54%) | 1,034,300 |
16 Oct 2019 | USD | 8.43 | 8.69 | 8.31 | 8.335 | 8.335 | -0.065 (-0.77%) | 1,208,554 |
15 Oct 2019 | USD | 8.05 | 8.45 | 7.94 | 8.4 | 8.4 | +0.37 (+4.61%) | 3,647,706 |
14 Oct 2019 | USD | 8.06 | 8.3 | 8.01 | 8.03 | 8.03 | -0.17 (-2.07%) | 1,388,320 |
11 Oct 2019 | USD | 8.16 | 8.36 | 8.095 | 8.2 | 8.2 | +0.15 (+1.86%) | 2,277,597 |
10 Oct 2019 | USD | 8.16 | 8.33 | 7.7 | 8.05 | 8.05 | -0.07 (-0.86%) | 1,952,156 |
9 Oct 2019 | USD | 8.39 | 8.4 | 8 | 8.12 | 8.12 | -0.16 (-1.93%) | 828,912 |
8 Oct 2019 | USD | 8.51 | 8.57 | 8.28 | 8.28 | 8.28 | -0.31 (-3.61%) | 991,746 |
7 Oct 2019 | USD | 8.55 | 8.815 | 8.53 | 8.59 | 8.59 | +0.06 (+0.70%) | 957,446 |
4 Oct 2019 | USD | 8.63 | 8.7 | 8.23 | 8.53 | 8.53 | -0.09 (-1.04%) | 1,102,754 |
3 Oct 2019 | USD | 8.62 | 8.72 | 8.3832 | 8.62 | 8.62 | -0.03 (-0.35%) | 899,532 |
2 Oct 2019 | USD | 8.55 | 8.83 | 8.31 | 8.65 | 8.65 | +0.03 (+0.35%) | 1,332,003 |