Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 9.67 | 9.86 | 9.66 | 9.77 | 9.77 | +0.1 (+1.03%) | 254,327 |
11 Dec 2019 | USD | 9.57 | 9.73 | 9.57 | 9.67 | 9.67 | +0.07 (+0.73%) | 225,066 |
10 Dec 2019 | USD | 9.51 | 9.62 | 9.51 | 9.6 | 9.6 | +0.05 (+0.52%) | 654,314 |
9 Dec 2019 | USD | 9.55 | 9.6 | 9.475 | 9.55 | 9.55 | -0.01 (-0.10%) | 555,466 |
6 Dec 2019 | USD | 9.64 | 9.71 | 9.535 | 9.56 | 9.56 | +0.08 (+0.84%) | 809,157 |
5 Dec 2019 | USD | 9.48 | 9.54 | 9.41 | 9.48 | 9.48 | -0.01 (-0.11%) | 482,488 |
4 Dec 2019 | USD | 9.56 | 9.6333 | 9.44 | 9.49 | 9.49 | -0.03 (-0.32%) | 435,958 |
3 Dec 2019 | USD | 9.39 | 9.53 | 9.32 | 9.52 | 9.52 | +0.04 (+0.42%) | 886,524 |
2 Dec 2019 | USD | 9.67 | 9.69 | 9.35 | 9.48 | 9.48 | -0.07 (-0.73%) | 477,014 |
29 Nov 2019 | USD | 9.48 | 9.59 | 9.38 | 9.55 | 9.55 | +0.03 (+0.32%) | 273,050 |
28 Nov 2019 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 9.61 | 9.65 | 9.48 | 9.52 | 9.52 | -0.06 (-0.63%) | 360,391 |
26 Nov 2019 | USD | 9.51 | 9.7 | 9.51 | 9.58 | 9.58 | +0.01 (+0.10%) | 605,548 |
25 Nov 2019 | USD | 9.4 | 9.61 | 9.39 | 9.57 | 9.57 | +0.21 (+2.24%) | 500,096 |
22 Nov 2019 | USD | 9.42 | 9.45 | 9.27 | 9.36 | 9.36 | +0.01 (+0.11%) | 227,702 |
21 Nov 2019 | USD | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -0.09 (-0.95%) | 422,166 |
20 Nov 2019 | USD | 9.54 | 9.58 | 9.39 | 9.44 | 9.44 | -0.12 (-1.26%) | 478,334 |
19 Nov 2019 | USD | 9.45 | 9.62 | 9.39 | 9.56 | 9.56 | +0.15 (+1.59%) | 564,444 |
18 Nov 2019 | USD | 9.39 | 9.495 | 9.36 | 9.41 | 9.41 | -0.07 (-0.74%) | 311,108 |
15 Nov 2019 | USD | 9.57 | 9.57 | 9.46 | 9.48 | 9.48 | -0.03 (-0.32%) | 300,581 |
14 Nov 2019 | USD | 9.6 | 9.61 | 9.47 | 9.51 | 9.51 | -0.07 (-0.73%) | 380,013 |
13 Nov 2019 | USD | 9.57 | 9.675 | 9.504 | 9.58 | 9.58 | -0.12 (-1.24%) | 492,196 |
12 Nov 2019 | USD | 9.46 | 9.72 | 9.435 | 9.7 | 9.7 | +0.16 (+1.68%) | 399,499 |
11 Nov 2019 | USD | 9.62 | 9.62 | 9.455 | 9.54 | 9.54 | -0.17 (-1.75%) | 295,150 |
8 Nov 2019 | USD | 9.76 | 9.76 | 9.65 | 9.71 | 9.71 | 0.0 (0.0%) | 369,184 |
7 Nov 2019 | USD | 9.63 | 9.77 | 9.58 | 9.71 | 9.71 | +0.16 (+1.68%) | 1,038,287 |
6 Nov 2019 | USD | 9.37 | 9.77 | 9.25 | 9.55 | 9.55 | -0.34 (-3.44%) | 1,061,619 |
5 Nov 2019 | USD | 9.96 | 9.99 | 9.84 | 9.89 | 9.89 | +0.02 (+0.20%) | 458,112 |
4 Nov 2019 | USD | 9.85 | 9.9 | 9.79 | 9.87 | 9.87 | +0.13 (+1.33%) | 364,371 |
1 Nov 2019 | USD | 9.59 | 9.8 | 9.59 | 9.74 | 9.74 | +0.25 (+2.63%) | 314,063 |