Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | USD | 9.16 | 9.2 | 9.14 | 9.16 | 9.16 | -0.03 (-0.33%) | 684,100 |
29 Nov 2019 | USD | 9.21 | 9.21 | 9.14 | 9.19 | 9.19 | 0.0 (0.0%) | 1,689,200 |
28 Nov 2019 | USD | 9.15 | 9.21 | 9.11 | 9.19 | 9.19 | +0.05 (+0.55%) | 766,500 |
27 Nov 2019 | USD | 9.23 | 9.26 | 9.13 | 9.14 | 9.14 | -0.14 (-1.51%) | 1,603,600 |
26 Nov 2019 | USD | 9.2 | 9.28 | 9.15 | 9.28 | 9.28 | +0.07 (+0.76%) | 2,275,500 |
25 Nov 2019 | USD | 9.2 | 9.23 | 9.17 | 9.21 | 9.21 | 0.0 (0.0%) | 605,300 |
22 Nov 2019 | USD | 9.12 | 9.21 | 9.07 | 9.21 | 9.21 | +0.14 (+1.54%) | 1,239,100 |
21 Nov 2019 | USD | 9.08 | 9.14 | 9.04 | 9.07 | 9.07 | -0.07 (-0.77%) | 1,083,400 |
20 Nov 2019 | USD | 9.15 | 9.17 | 9.11 | 9.14 | 9.14 | -0.01 (-0.11%) | 668,600 |
19 Nov 2019 | USD | 9.18 | 9.21 | 9.14 | 9.15 | 9.15 | -0.09 (-0.97%) | 1,037,300 |
18 Nov 2019 | USD | 9.21 | 9.24 | 9.15 | 9.24 | 9.24 | 0.0 (0.0%) | 627,000 |
15 Nov 2019 | USD | 9.28 | 9.28 | 9.18 | 9.24 | 9.24 | +0.03 (+0.33%) | 579,200 |
14 Nov 2019 | USD | 9.15 | 9.27 | 9.15 | 9.21 | 9.21 | -0.03 (-0.32%) | 1,001,200 |
13 Nov 2019 | USD | 9.25 | 9.28 | 9.16 | 9.24 | 9.24 | -0.02 (-0.22%) | 1,244,600 |
12 Nov 2019 | USD | 9.3 | 9.3 | 9.24 | 9.26 | 9.26 | +0.02 (+0.22%) | 747,900 |
11 Nov 2019 | USD | 9.25 | 9.3 | 9.21 | 9.24 | 9.24 | -0.08 (-0.86%) | 884,400 |
8 Nov 2019 | USD | 9.25 | 9.35 | 9.22 | 9.32 | 9.32 | +0.07 (+0.76%) | 1,103,100 |
7 Nov 2019 | USD | 9.19 | 9.29 | 9.18 | 9.25 | 9.25 | +0.07 (+0.76%) | 1,607,400 |
6 Nov 2019 | USD | 9.43 | 9.43 | 9.17 | 9.18 | 9.18 | -0.25 (-2.65%) | 3,416,300 |
5 Nov 2019 | USD | 9.38 | 9.47 | 9.38 | 9.43 | 9.43 | -0.04 (-0.42%) | 1,168,380 |
4 Nov 2019 | USD | 9.43 | 9.49 | 9.41 | 9.47 | 9.47 | +0.06 (+0.64%) | 1,082,000 |
1 Nov 2019 | USD | 9.39 | 9.46 | 9.37 | 9.41 | 9.41 | 0.0 (0.0%) | 1,014,200 |
31 Oct 2019 | USD | 9.25 | 9.43 | 9.25 | 9.41 | 9.41 | +0.17 (+1.84%) | 2,960,600 |
30 Oct 2019 | USD | 9.15 | 9.25 | 9.15 | 9.24 | 9.24 | +0.04 (+0.43%) | 1,185,600 |
29 Oct 2019 | USD | 9.18 | 9.25 | 9.17 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,496,600 |
28 Oct 2019 | USD | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 0 |
25 Oct 2019 | USD | 9.05 | 9.13 | 9.05 | 9.13 | 9.13 | +0.08 (+0.88%) | 560,700 |
24 Oct 2019 | USD | 9.13 | 9.13 | 9.04 | 9.05 | 9.05 | -0.07 (-0.77%) | 1,485,200 |
23 Oct 2019 | USD | 9.11 | 9.12 | 9.04 | 9.12 | 9.12 | +0.01 (+0.11%) | 618,100 |
22 Oct 2019 | USD | 9.11 | 9.14 | 9.08 | 9.11 | 9.11 | +0.01 (+0.11%) | 668,600 |