Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 8.94 | 9.02 | 8.94 | 9.01 | 9.01 | +0.06 (+0.67%) | 725,400 |
13 Jan 2020 | USD | 8.95 | 9 | 8.92 | 8.95 | 8.95 | 0.0 (0.0%) | 564,600 |
10 Jan 2020 | USD | 8.99 | 9 | 8.92 | 8.95 | 8.95 | +0.02 (+0.22%) | 1,181,900 |
9 Jan 2020 | USD | 8.97 | 9 | 8.92 | 8.93 | 8.93 | -0.06 (-0.67%) | 969,700 |
8 Jan 2020 | USD | 8.88 | 8.99 | 8.83 | 8.99 | 8.99 | -0.02 (-0.22%) | 1,668,700 |
7 Jan 2020 | USD | 8.96 | 9.02 | 8.95 | 9.01 | 9.01 | +0.08 (+0.90%) | 1,127,400 |
6 Jan 2020 | USD | 8.97 | 8.97 | 8.92 | 8.93 | 8.93 | -0.09 (-1.00%) | 1,219,900 |
3 Jan 2020 | USD | 9.12 | 9.12 | 9 | 9.02 | 9.02 | -0.09 (-0.99%) | 1,001,600 |
2 Jan 2020 | USD | 9.1 | 9.12 | 9.04 | 9.11 | 9.11 | +0.07 (+0.77%) | 1,131,100 |
31 Dec 2019 | USD | 9.02 | 9.12 | 9.02 | 9.04 | 9.04 | 0.0 (0.0%) | 1,157,700 |
30 Dec 2019 | USD | 9.08 | 9.09 | 9.03 | 9.04 | 9.04 | -0.03 (-0.33%) | 592,600 |
27 Dec 2019 | USD | 9.08 | 9.1 | 9.05 | 9.07 | 9.07 | -0.01 (-0.11%) | 369,100 |
26 Dec 2019 | USD | 9.05 | 9.08 | 9 | 9.08 | 9.08 | +0.01 (+0.11%) | 252,200 |
25 Dec 2019 | USD | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 9.07 | 9.1 | 9.05 | 9.07 | 9.07 | 0.0 (0.0%) | 283,000 |
23 Dec 2019 | USD | 9.05 | 9.09 | 9.02 | 9.07 | 9.07 | +0.07 (+0.78%) | 748,400 |
20 Dec 2019 | USD | 9.01 | 9.03 | 8.99 | 9 | 9 | -0.05 (-0.55%) | 1,494,600 |
19 Dec 2019 | USD | 9.05 | 9.07 | 9 | 9.05 | 9.05 | -0.07 (-0.77%) | 1,289,000 |
18 Dec 2019 | USD | 9.12 | 9.16 | 9.05 | 9.12 | 9.12 | 0.0 (0.0%) | 1,259,400 |
17 Dec 2019 | USD | 9.17 | 9.2 | 9.1 | 9.12 | 9.12 | 0.0 (0.0%) | 1,416,300 |
16 Dec 2019 | USD | 9.13 | 9.15 | 9.1 | 9.12 | 9.12 | -0.01 (-0.11%) | 669,100 |
13 Dec 2019 | USD | 9.15 | 9.15 | 9.07 | 9.13 | 9.13 | +0.04 (+0.44%) | 755,900 |
12 Dec 2019 | USD | 9.03 | 9.13 | 9.02 | 9.09 | 9.09 | +0.06 (+0.66%) | 1,029,000 |
11 Dec 2019 | USD | 8.94 | 9.08 | 8.94 | 9.03 | 9.03 | +0.07 (+0.78%) | 1,249,500 |
10 Dec 2019 | USD | 8.97 | 9 | 8.94 | 8.96 | 8.96 | -0.01 (-0.11%) | 1,532,400 |
9 Dec 2019 | USD | 9.09 | 9.11 | 8.97 | 8.97 | 8.97 | -0.13 (-1.43%) | 1,439,700 |
6 Dec 2019 | USD | 9.01 | 9.1 | 9.01 | 9.1 | 9.1 | +0.08 (+0.89%) | 820,300 |
5 Dec 2019 | USD | 9.04 | 9.08 | 9.01 | 9.02 | 9.02 | -0.02 (-0.22%) | 832,000 |
4 Dec 2019 | USD | 9.01 | 9.04 | 8.98 | 9.04 | 9.04 | -0.02 (-0.22%) | 1,561,400 |
3 Dec 2019 | USD | 9.11 | 9.14 | 9.03 | 9.06 | 9.06 | -0.1 (-1.09%) | 2,024,300 |