Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | USD | 9.46 | 9.88 | 9.15 | 9.21 | 9.21 | -0.19 (-2.02%) | 56,641 |
22 Oct 2019 | USD | 9.3 | 9.59 | 9.25 | 9.4 | 9.4 | +0.21 (+2.29%) | 58,823 |
21 Oct 2019 | USD | 9.26 | 9.5 | 9.01 | 9.19 | 9.19 | +0.11 (+1.21%) | 55,241 |
18 Oct 2019 | USD | 9.37 | 9.573 | 9 | 9.08 | 9.08 | -0.37 (-3.92%) | 45,500 |
17 Oct 2019 | USD | 9.49 | 9.52 | 9.345 | 9.45 | 9.45 | +0.1 (+1.07%) | 34,621 |
16 Oct 2019 | USD | 9.34 | 9.65 | 9.28 | 9.35 | 9.35 | 0.0 (0.0%) | 29,350 |
15 Oct 2019 | USD | 9.01 | 9.6 | 9.01 | 9.35 | 9.35 | +0.28 (+3.09%) | 39,808 |
14 Oct 2019 | USD | 9.3 | 9.565 | 8.96 | 9.07 | 9.07 | -0.33 (-3.51%) | 43,633 |
11 Oct 2019 | USD | 9.38 | 10.29 | 9.34 | 9.4 | 9.4 | +0.17 (+1.84%) | 74,056 |
10 Oct 2019 | USD | 9.19 | 9.62 | 9.13 | 9.23 | 9.23 | +0.09 (+0.98%) | 35,104 |
9 Oct 2019 | USD | 9.13 | 9.35 | 9.04 | 9.14 | 9.14 | +0.15 (+1.67%) | 29,008 |
8 Oct 2019 | USD | 9.22 | 9.34 | 8.86 | 8.99 | 8.99 | -0.37 (-3.95%) | 48,565 |
7 Oct 2019 | USD | 9.11 | 9.51 | 9.11 | 9.36 | 9.36 | 0.0 (0.0%) | 52,162 |
4 Oct 2019 | USD | 9.41 | 9.76 | 9.26 | 9.36 | 9.36 | -0.04 (-0.43%) | 36,139 |
3 Oct 2019 | USD | 9.3 | 9.905 | 9.26 | 9.4 | 9.4 | +0.07 (+0.75%) | 44,661 |
2 Oct 2019 | USD | 8.83 | 9.51 | 8.65 | 9.33 | 9.33 | +0.1 (+1.08%) | 87,750 |
1 Oct 2019 | USD | 9.01 | 9.515 | 9.01 | 9.23 | 9.23 | +0.28 (+3.13%) | 80,275 |
30 Sep 2019 | USD | 9.55 | 9.7178 | 8.8 | 8.95 | 8.95 | -0.62 (-6.48%) | 115,405 |
27 Sep 2019 | USD | 9.73 | 9.95 | 9.02 | 9.57 | 9.57 | -0.1 (-1.03%) | 82,766 |
26 Sep 2019 | USD | 10.48 | 10.72 | 9.65 | 9.67 | 9.67 | -0.8 (-7.64%) | 86,317 |
25 Sep 2019 | USD | 10.49 | 10.88 | 10 | 10.47 | 10.47 | +0.11 (+1.06%) | 58,625 |
24 Sep 2019 | USD | 11.3 | 11.53 | 10.24 | 10.36 | 10.36 | -0.88 (-7.83%) | 57,699 |
23 Sep 2019 | USD | 10.86 | 11.62 | 10.86 | 11.24 | 11.24 | +0.13 (+1.17%) | 34,117 |
20 Sep 2019 | USD | 10.88 | 11.49 | 10.7925 | 11.11 | 11.11 | +0.22 (+2.02%) | 277,222 |
19 Sep 2019 | USD | 11.03 | 11.3 | 10.8 | 10.89 | 10.89 | -0.24 (-2.16%) | 30,667 |
18 Sep 2019 | USD | 11.83 | 11.99 | 11.04 | 11.13 | 11.13 | -0.71 (-6.00%) | 56,116 |
17 Sep 2019 | USD | 11.7 | 12.19 | 11.5 | 11.84 | 11.84 | +0.11 (+0.94%) | 53,200 |
16 Sep 2019 | USD | 11.96 | 12.495 | 11.66 | 11.73 | 11.73 | -0.59 (-4.79%) | 44,571 |
13 Sep 2019 | USD | 13.09 | 13.45 | 12.23 | 12.32 | 12.32 | -0.75 (-5.74%) | 104,376 |
12 Sep 2019 | USD | 12.27 | 13.34 | 11.81 | 13.07 | 13.07 | +0.97 (+8.02%) | 74,467 |