Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | USD | 9.68 | 9.68 | 9.56 | 9.59 | 9.59 | -0.16 (-1.64%) | 1,377,200 |
22 Mar 2019 | USD | 9.84 | 9.84 | 9.72 | 9.75 | 9.75 | -0.05 (-0.51%) | 747,500 |
21 Mar 2019 | USD | 9.79 | 9.81 | 9.74 | 9.8 | 9.8 | +0.05 (+0.51%) | 749,000 |
20 Mar 2019 | USD | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.1 (-1.02%) | 1,082,300 |
19 Mar 2019 | USD | 9.88 | 9.88 | 9.78 | 9.85 | 9.85 | +0.02 (+0.20%) | 1,102,600 |
18 Mar 2019 | USD | 9.86 | 9.86 | 9.82 | 9.83 | 9.83 | +0.03 (+0.31%) | 386,800 |
15 Mar 2019 | USD | 9.8 | 9.87 | 9.77 | 9.8 | 9.8 | -0.04 (-0.41%) | 1,496,800 |
14 Mar 2019 | USD | 9.76 | 9.84 | 9.7 | 9.84 | 9.84 | +0.12 (+1.23%) | 1,481,600 |
13 Mar 2019 | USD | 9.73 | 9.74 | 9.65 | 9.72 | 9.72 | +0.04 (+0.41%) | 902,900 |
12 Mar 2019 | USD | 9.84 | 9.86 | 9.65 | 9.68 | 9.68 | -0.03 (-0.31%) | 1,243,700 |
11 Mar 2019 | USD | 9.69 | 9.75 | 9.69 | 9.71 | 9.71 | -0.03 (-0.31%) | 588,400 |
8 Mar 2019 | USD | 9.86 | 9.89 | 9.72 | 9.74 | 9.74 | -0.23 (-2.31%) | 2,002,000 |
7 Mar 2019 | USD | 9.83 | 9.97 | 9.82 | 9.97 | 9.97 | +0.14 (+1.42%) | 1,017,200 |
6 Mar 2019 | USD | 9.87 | 9.91 | 9.83 | 9.83 | 9.83 | -0.03 (-0.30%) | 729,400 |
5 Mar 2019 | USD | 9.98 | 9.99 | 9.82 | 9.86 | 9.86 | -0.11 (-1.10%) | 1,083,400 |
4 Mar 2019 | USD | 9.86 | 9.97 | 9.84 | 9.97 | 9.97 | +0.11 (+1.12%) | 914,900 |
1 Mar 2019 | USD | 9.94 | 9.96 | 9.81 | 9.86 | 9.86 | -0.15 (-1.50%) | 1,271,100 |
28 Feb 2019 | USD | 10.12 | 10.12 | 9.95 | 10.01 | 10.01 | -0.02 (-0.20%) | 1,500,300 |
27 Feb 2019 | USD | 10.19 | 10.2 | 10.02 | 10.03 | 10.03 | -0.07 (-0.69%) | 1,856,800 |
26 Feb 2019 | USD | 10.21 | 10.23 | 10.06 | 10.1 | 10.1 | -0.09 (-0.88%) | 877,800 |
25 Feb 2019 | USD | 10.2 | 10.22 | 10.11 | 10.19 | 10.19 | +0.02 (+0.20%) | 895,200 |
22 Feb 2019 | USD | 10.13 | 10.2 | 10.12 | 10.17 | 10.17 | +0.09 (+0.89%) | 1,353,800 |
21 Feb 2019 | USD | 10.06 | 10.12 | 9.97 | 10.08 | 10.08 | +0.06 (+0.60%) | 1,455,700 |
20 Feb 2019 | USD | 9.94 | 10.06 | 9.93 | 10.02 | 10.02 | +0.19 (+1.93%) | 2,377,100 |
19 Feb 2019 | USD | 9.97 | 9.99 | 9.83 | 9.83 | 9.83 | -0.12 (-1.21%) | 805,500 |
18 Feb 2019 | USD | 9.86 | 9.99 | 9.86 | 9.95 | 9.95 | +0.19 (+1.95%) | 1,959,300 |
15 Feb 2019 | USD | 9.87 | 9.94 | 9.71 | 9.76 | 9.76 | -0.11 (-1.11%) | 1,482,000 |
14 Feb 2019 | USD | 9.77 | 9.89 | 9.77 | 9.87 | 9.87 | +0.14 (+1.44%) | 2,558,400 |
13 Feb 2019 | USD | 9.74 | 9.8 | 9.72 | 9.73 | 9.73 | +0.08 (+0.83%) | 1,489,400 |
12 Feb 2019 | USD | 9.64 | 9.73 | 9.64 | 9.65 | 9.65 | -0.06 (-0.62%) | 1,337,900 |