Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 8.6 | 8.685 | 8.53 | 8.58 | 8.58 | -0.08 (-0.92%) | 35,299 |
27 Sep 2019 | USD | 8.61 | 8.71 | 8.575 | 8.66 | 8.66 | +0.09 (+1.05%) | 47,384 |
26 Sep 2019 | USD | 8.58 | 8.63 | 8.49 | 8.57 | 8.57 | -0.06 (-0.70%) | 44,849 |
25 Sep 2019 | USD | 8.52 | 8.68 | 8.46 | 8.63 | 8.63 | +0.1 (+1.17%) | 36,631 |
24 Sep 2019 | USD | 8.47 | 8.59 | 8.39 | 8.53 | 8.53 | +0.01 (+0.12%) | 41,193 |
23 Sep 2019 | USD | 8.24 | 8.57 | 8.135 | 8.52 | 8.52 | +0.14 (+1.67%) | 54,454 |
20 Sep 2019 | USD | 8.08 | 8.4 | 8.06 | 8.38 | 8.38 | +0.33 (+4.10%) | 196,875 |
19 Sep 2019 | USD | 8.18 | 8.35 | 8.05 | 8.05 | 8.05 | -0.12 (-1.47%) | 92,391 |
18 Sep 2019 | USD | 8.25 | 8.275 | 8.05 | 8.17 | 8.17 | -0.07 (-0.85%) | 42,831 |
17 Sep 2019 | USD | 8.52 | 8.52 | 8.15 | 8.24 | 8.24 | -0.36 (-4.19%) | 83,209 |
16 Sep 2019 | USD | 8.64 | 8.725 | 8.57 | 8.6 | 8.6 | 0.0 (0.0%) | 46,423 |
13 Sep 2019 | USD | 8.37 | 8.6157 | 8.27 | 8.6 | 8.6 | +0.24 (+2.87%) | 50,733 |
12 Sep 2019 | USD | 8.43 | 8.43 | 8.16 | 8.36 | 8.36 | -0.04 (-0.48%) | 78,829 |
11 Sep 2019 | USD | 8.14 | 8.55 | 8.06 | 8.4 | 8.4 | +0.26 (+3.19%) | 102,461 |
10 Sep 2019 | USD | 7.98 | 8.25 | 7.98 | 8.14 | 8.14 | +0.1 (+1.24%) | 76,347 |
9 Sep 2019 | USD | 7.73 | 8.05 | 7.73 | 8.04 | 8.04 | +0.37 (+4.82%) | 81,826 |
6 Sep 2019 | USD | 7.56 | 7.7 | 7.485 | 7.67 | 7.67 | +0.07 (+0.92%) | 112,386 |
5 Sep 2019 | USD | 7.64 | 7.75 | 7.375 | 7.6 | 7.6 | -0.01 (-0.13%) | 52,818 |
4 Sep 2019 | USD | 7.47 | 7.76 | 7.47 | 7.61 | 7.61 | +0.11 (+1.47%) | 120,911 |
3 Sep 2019 | USD | 7.68 | 7.68 | 7.42 | 7.5 | 7.5 | -0.15 (-1.96%) | 54,155 |
2 Sep 2019 | USD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 7.75 | 7.79 | 7.62 | 7.65 | 7.65 | -0.06 (-0.78%) | 30,931 |
29 Aug 2019 | USD | 7.54 | 7.75 | 7.54 | 7.71 | 7.71 | +0.25 (+3.35%) | 35,184 |
28 Aug 2019 | USD | 7.31 | 7.55 | 7.29 | 7.46 | 7.46 | +0.14 (+1.91%) | 27,294 |
27 Aug 2019 | USD | 7.4 | 7.55 | 7.31 | 7.32 | 7.32 | -0.07 (-0.95%) | 87,204 |
26 Aug 2019 | USD | 7.22 | 7.4 | 7.195 | 7.39 | 7.39 | +0.26 (+3.65%) | 51,136 |
23 Aug 2019 | USD | 7.45 | 7.49 | 7.08 | 7.13 | 7.13 | -0.35 (-4.68%) | 125,572 |
22 Aug 2019 | USD | 7.51 | 7.58 | 7.44 | 7.48 | 7.48 | -0.02 (-0.27%) | 51,309 |
21 Aug 2019 | USD | 7.58 | 7.58 | 7.25 | 7.5 | 7.5 | -0.04 (-0.53%) | 74,012 |
20 Aug 2019 | USD | 7.49 | 7.58 | 7.47 | 7.54 | 7.54 | +0.08 (+1.07%) | 32,063 |