Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | USD | 9.05 | 9.12 | 9.05 | 9.1 | 9.1 | +0.06 (+0.66%) | 655,100 |
18 Oct 2019 | USD | 9.13 | 9.15 | 9.04 | 9.04 | 9.04 | -0.13 (-1.42%) | 973,900 |
17 Oct 2019 | USD | 9.08 | 9.17 | 9.08 | 9.17 | 9.17 | +0.01 (+0.11%) | 730,200 |
16 Oct 2019 | USD | 9.13 | 9.19 | 9.1 | 9.16 | 9.16 | +0.1 (+1.10%) | 886,000 |
15 Oct 2019 | USD | 9.09 | 9.13 | 9.05 | 9.06 | 9.06 | -0.03 (-0.33%) | 656,700 |
14 Oct 2019 | USD | 9.09 | 9.11 | 9.07 | 9.09 | 9.09 | +0.03 (+0.33%) | 413,400 |
11 Oct 2019 | USD | 9.06 | 9.07 | 9.03 | 9.06 | 9.06 | +0.05 (+0.55%) | 668,600 |
10 Oct 2019 | USD | 9 | 9.06 | 9 | 9.01 | 9.01 | -0.01 (-0.11%) | 490,500 |
9 Oct 2019 | USD | 9.09 | 9.11 | 9.02 | 9.02 | 9.02 | -0.04 (-0.44%) | 714,600 |
8 Oct 2019 | USD | 9.07 | 9.11 | 9.04 | 9.06 | 9.06 | +0.02 (+0.22%) | 446,100 |
7 Oct 2019 | USD | 9.01 | 9.07 | 9 | 9.04 | 9.04 | +0.03 (+0.33%) | 638,200 |
4 Oct 2019 | USD | 9.02 | 9.08 | 8.97 | 9.01 | 9.01 | -0.01 (-0.11%) | 851,900 |
3 Oct 2019 | USD | 8.98 | 9.07 | 8.98 | 9.02 | 9.02 | -0.06 (-0.66%) | 695,100 |
2 Oct 2019 | USD | 9.12 | 9.19 | 9.02 | 9.08 | 9.08 | -0.16 (-1.73%) | 1,075,500 |
1 Oct 2019 | USD | 9.19 | 9.25 | 9.17 | 9.24 | 9.24 | +0.1 (+1.09%) | 1,036,800 |
30 Sep 2019 | USD | 9.11 | 9.21 | 9.11 | 9.14 | 9.14 | -0.01 (-0.11%) | 824,400 |
27 Sep 2019 | USD | 9.15 | 9.16 | 9.1 | 9.15 | 9.15 | -0.01 (-0.11%) | 696,500 |
26 Sep 2019 | USD | 9.17 | 9.2 | 9.15 | 9.16 | 9.16 | -0.03 (-0.33%) | 661,600 |
25 Sep 2019 | USD | 9.2 | 9.21 | 9.14 | 9.19 | 9.19 | -0.03 (-0.33%) | 847,700 |
24 Sep 2019 | USD | 9.17 | 9.22 | 9.13 | 9.22 | 9.22 | +0.11 (+1.21%) | 987,500 |
23 Sep 2019 | USD | 9.23 | 9.23 | 9.08 | 9.11 | 9.11 | -0.13 (-1.41%) | 549,600 |
20 Sep 2019 | USD | 9.15 | 9.24 | 9.11 | 9.24 | 9.24 | +0.14 (+1.54%) | 1,611,800 |
19 Sep 2019 | USD | 9.15 | 9.19 | 9.1 | 9.1 | 9.1 | -0.05 (-0.55%) | 562,500 |
18 Sep 2019 | USD | 9.2 | 9.21 | 9.13 | 9.15 | 9.15 | +0.04 (+0.44%) | 832,500 |
17 Sep 2019 | USD | 9.14 | 9.18 | 9.08 | 9.11 | 9.11 | -0.04 (-0.44%) | 1,090,700 |
16 Sep 2019 | USD | 9.14 | 9.22 | 9.11 | 9.15 | 9.15 | -0.1 (-1.08%) | 1,029,400 |
13 Sep 2019 | USD | 9.22 | 9.27 | 9.18 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,169,900 |
12 Sep 2019 | USD | 9.05 | 9.23 | 9.05 | 9.2 | 9.2 | +0.17 (+1.88%) | 2,567,300 |
11 Sep 2019 | USD | 9.12 | 9.12 | 9.01 | 9.03 | 9.03 | -0.06 (-0.66%) | 2,067,700 |
10 Sep 2019 | USD | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | +0.05 (+0.55%) | 769,000 |