Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2019 | USD | 9.65 | 9.74 | 9.63 | 9.71 | 9.71 | -0.05 (-0.51%) | 789,700 |
8 Feb 2019 | USD | 9.58 | 9.79 | 9.58 | 9.76 | 9.76 | +0.1 (+1.04%) | 1,380,688 |
7 Feb 2019 | USD | 9.71 | 9.71 | 9.59 | 9.66 | 9.66 | 0.0 (0.0%) | 896,200 |
6 Feb 2019 | USD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 9.7 | 9.7 | 9.61 | 9.66 | 9.66 | +0.03 (+0.31%) | 457,000 |
1 Feb 2019 | USD | 9.7 | 9.7 | 9.57 | 9.63 | 9.63 | -0.02 (-0.21%) | 1,036,900 |
31 Jan 2019 | USD | 9.75 | 9.78 | 9.63 | 9.65 | 9.65 | -0.01 (-0.10%) | 1,731,400 |
30 Jan 2019 | USD | 9.7 | 9.75 | 9.62 | 9.66 | 9.66 | +0.02 (+0.21%) | 1,163,100 |
29 Jan 2019 | USD | 9.7 | 9.71 | 9.57 | 9.64 | 9.64 | -0.11 (-1.13%) | 1,457,400 |
28 Jan 2019 | USD | 9.75 | 9.8 | 9.73 | 9.75 | 9.75 | +0.03 (+0.31%) | 662,800 |
25 Jan 2019 | USD | 9.76 | 9.81 | 9.68 | 9.72 | 9.72 | -0.02 (-0.21%) | 1,133,400 |
24 Jan 2019 | USD | 9.67 | 9.74 | 9.56 | 9.74 | 9.74 | +0.24 (+2.53%) | 2,033,900 |
23 Jan 2019 | USD | 9.65 | 9.65 | 9.48 | 9.5 | 9.5 | -0.11 (-1.14%) | 981,700 |
22 Jan 2019 | USD | 9.7 | 9.7 | 9.57 | 9.61 | 9.61 | -0.02 (-0.21%) | 651,400 |
21 Jan 2019 | USD | 9.66 | 9.72 | 9.62 | 9.63 | 9.63 | +0.04 (+0.42%) | 868,600 |
18 Jan 2019 | USD | 9.63 | 9.69 | 9.57 | 9.59 | 9.59 | -0.08 (-0.83%) | 931,100 |
17 Jan 2019 | USD | 9.78 | 9.78 | 9.63 | 9.67 | 9.67 | -0.09 (-0.92%) | 1,075,000 |
16 Jan 2019 | USD | 9.76 | 9.78 | 9.69 | 9.76 | 9.76 | +0.06 (+0.62%) | 1,102,200 |
15 Jan 2019 | USD | 9.72 | 9.75 | 9.69 | 9.7 | 9.7 | +0.04 (+0.41%) | 1,008,200 |
14 Jan 2019 | USD | 9.73 | 9.73 | 9.65 | 9.66 | 9.66 | -0.05 (-0.51%) | 883,500 |
11 Jan 2019 | USD | 9.67 | 9.74 | 9.67 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,148,200 |
10 Jan 2019 | USD | 9.56 | 9.65 | 9.51 | 9.65 | 9.65 | +0.14 (+1.47%) | 2,171,900 |
9 Jan 2019 | USD | 9.43 | 9.56 | 9.41 | 9.51 | 9.51 | +0.12 (+1.28%) | 2,850,600 |
8 Jan 2019 | USD | 9.41 | 9.42 | 9.36 | 9.39 | 9.39 | +0.04 (+0.43%) | 975,100 |
7 Jan 2019 | USD | 9.38 | 9.45 | 9.33 | 9.35 | 9.35 | +0.08 (+0.86%) | 1,780,200 |
4 Jan 2019 | USD | 9.21 | 9.33 | 9.2 | 9.27 | 9.27 | +0.02 (+0.22%) | 1,047,600 |
3 Jan 2019 | USD | 9.34 | 9.37 | 9.23 | 9.25 | 9.25 | -0.13 (-1.39%) | 1,713,900 |
2 Jan 2019 | USD | 9.43 | 9.46 | 9.37 | 9.38 | 9.38 | -0.04 (-0.42%) | 589,600 |
1 Jan 2019 | USD | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0 (0.0%) | 0 |