Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | USD | 9.02 | 9.09 | 9.01 | 9.04 | 9.04 | +0.02 (+0.22%) | 335,800 |
6 Sep 2019 | USD | 9.05 | 9.07 | 8.95 | 9.02 | 9.02 | +0.03 (+0.33%) | 1,169,200 |
5 Sep 2019 | USD | 8.92 | 9.04 | 8.92 | 8.99 | 8.99 | +0.13 (+1.47%) | 1,503,400 |
4 Sep 2019 | USD | 8.88 | 8.9 | 8.81 | 8.86 | 8.86 | +0.02 (+0.23%) | 1,396,100 |
3 Sep 2019 | USD | 8.75 | 8.84 | 8.71 | 8.84 | 8.84 | +0.06 (+0.68%) | 1,054,800 |
2 Sep 2019 | USD | 8.74 | 8.83 | 8.74 | 8.78 | 8.78 | -0.05 (-0.57%) | 477,500 |
30 Aug 2019 | USD | 8.85 | 8.85 | 8.77 | 8.83 | 8.83 | +0.07 (+0.80%) | 1,716,200 |
29 Aug 2019 | USD | 8.68 | 8.8 | 8.65 | 8.76 | 8.76 | +0.06 (+0.69%) | 1,146,300 |
28 Aug 2019 | USD | 8.78 | 8.8 | 8.69 | 8.7 | 8.7 | -0.12 (-1.36%) | 1,980,900 |
27 Aug 2019 | USD | 8.82 | 8.85 | 8.76 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,970,100 |
26 Aug 2019 | USD | 8.84 | 8.9 | 8.8 | 8.86 | 8.86 | -0.03 (-0.34%) | 1,587,600 |
23 Aug 2019 | USD | 8.95 | 8.95 | 8.88 | 8.89 | 8.89 | -0.05 (-0.56%) | 1,000,000 |
22 Aug 2019 | USD | 8.94 | 8.94 | 8.9 | 8.94 | 8.94 | 0.0 (0.0%) | 894,000 |
21 Aug 2019 | USD | 8.93 | 8.98 | 8.92 | 8.94 | 8.94 | +0.02 (+0.22%) | 871,700 |
20 Aug 2019 | USD | 8.91 | 8.95 | 8.91 | 8.92 | 8.92 | 0.0 (0.0%) | 813,100 |
19 Aug 2019 | USD | 8.94 | 8.98 | 8.9 | 8.92 | 8.92 | -0.02 (-0.22%) | 1,156,400 |
16 Aug 2019 | USD | 8.94 | 8.94 | 8.86 | 8.94 | 8.94 | -0.03 (-0.33%) | 1,486,800 |
15 Aug 2019 | USD | 8.97 | 8.99 | 8.9 | 8.97 | 8.97 | 0.0 (0.0%) | 1,675,300 |
14 Aug 2019 | USD | 9.09 | 9.1 | 8.97 | 8.97 | 8.97 | -0.08 (-0.88%) | 1,984,100 |
13 Aug 2019 | USD | 9.06 | 9.06 | 8.96 | 9.05 | 9.05 | 0.0 (0.0%) | 1,970,000 |
12 Aug 2019 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 9.07 | 9.08 | 9.02 | 9.05 | 9.05 | +0.01 (+0.11%) | 1,062,500 |
7 Aug 2019 | USD | 9.04 | 9.08 | 9 | 9.04 | 9.04 | 0.0 (0.0%) | 1,096,900 |
6 Aug 2019 | USD | 9 | 9.1 | 9 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,452,800 |
5 Aug 2019 | USD | 9.06 | 9.1 | 9.01 | 9.05 | 9.05 | -0.06 (-0.66%) | 1,285,600 |
2 Aug 2019 | USD | 9.2 | 9.2 | 9.06 | 9.11 | 9.11 | -0.09 (-0.98%) | 1,959,100 |
1 Aug 2019 | USD | 9.37 | 9.38 | 9.16 | 9.2 | 9.2 | -0.47 (-4.86%) | 3,116,100 |
31 Jul 2019 | USD | 9.77 | 9.78 | 9.63 | 9.67 | 9.67 | -0.05 (-0.51%) | 3,109,000 |
30 Jul 2019 | USD | 9.68 | 9.72 | 9.65 | 9.72 | 9.72 | +0.04 (+0.41%) | 1,346,100 |