Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | USD | 9.665 | 9.665 | 9.44 | 9.55 | 9.55 | -0.02 (-0.21%) | 61,168 |
5 Sep 2019 | USD | 9.54 | 9.65 | 9.46 | 9.57 | 9.57 | +0.035 (+0.37%) | 53,789 |
4 Sep 2019 | USD | 9.55 | 9.61 | 9.445 | 9.535 | 9.535 | +0.055 (+0.58%) | 48,665 |
3 Sep 2019 | USD | 9.46 | 9.6 | 9.425 | 9.48 | 9.48 | +0.03 (+0.32%) | 56,223 |
2 Sep 2019 | USD | 9.4 | 9.515 | 9.37 | 9.45 | 9.45 | +0.06 (+0.64%) | 40,078 |
30 Aug 2019 | USD | 9.395 | 9.57 | 9.37 | 9.39 | 9.39 | -0.01 (-0.11%) | 38,699 |
29 Aug 2019 | USD | 9.2 | 9.4 | 9.2 | 9.4 | 9.4 | +0.145 (+1.57%) | 38,516 |
28 Aug 2019 | USD | 9.4 | 9.4 | 9.16 | 9.255 | 9.255 | -0.025 (-0.27%) | 38,531 |
27 Aug 2019 | USD | 9.395 | 9.435 | 9.28 | 9.28 | 9.28 | -0.18 (-1.90%) | 54,325 |
26 Aug 2019 | USD | 9.295 | 9.52 | 9.2 | 9.46 | 9.46 | +0.02 (+0.21%) | 61,981 |
23 Aug 2019 | USD | 9.625 | 9.74 | 9.38 | 9.44 | 9.44 | -0.21 (-2.18%) | 43,221 |
22 Aug 2019 | USD | 9.375 | 9.72 | 9.3 | 9.65 | 9.65 | +0.31 (+3.32%) | 66,832 |
21 Aug 2019 | USD | 9.055 | 9.35 | 9.055 | 9.34 | 9.34 | +0.325 (+3.61%) | 313,848 |
20 Aug 2019 | USD | 9.145 | 9.2 | 9 | 9.015 | 9.015 | -0.135 (-1.48%) | 215,878 |
19 Aug 2019 | USD | 9.025 | 9.165 | 9.02 | 9.15 | 9.15 | +0.15 (+1.67%) | 32,982 |
16 Aug 2019 | USD | 8.94 | 9.045 | 8.885 | 9 | 9 | +0.17 (+1.93%) | 24,515 |
15 Aug 2019 | USD | 8.965 | 9.01 | 8.625 | 8.83 | 8.83 | -0.155 (-1.73%) | 66,761 |
14 Aug 2019 | USD | 9.12 | 9.12 | 8.96 | 8.985 | 8.985 | -0.155 (-1.70%) | 43,325 |
13 Aug 2019 | USD | 9.33 | 9.33 | 8.93 | 9.14 | 9.14 | +0.15 (+1.67%) | 33,137 |
12 Aug 2019 | USD | 9.095 | 9.23 | 8.915 | 8.99 | 8.99 | -0.1 (-1.10%) | 49,262 |
9 Aug 2019 | USD | 9.195 | 9.195 | 9.05 | 9.09 | 9.09 | -0.07 (-0.76%) | 44,455 |
8 Aug 2019 | USD | 9.2 | 9.22 | 9.1 | 9.16 | 9.16 | +0.1 (+1.10%) | 25,287 |
7 Aug 2019 | USD | 9.115 | 9.235 | 8.99 | 9.06 | 9.06 | -0.14 (-1.52%) | 50,316 |
6 Aug 2019 | USD | 9.245 | 9.315 | 9.15 | 9.2 | 9.2 | -0.025 (-0.27%) | 19,342 |
5 Aug 2019 | USD | 9.325 | 9.325 | 9.08 | 9.225 | 9.225 | -0.13 (-1.39%) | 76,333 |
2 Aug 2019 | USD | 9.5 | 9.5 | 9.285 | 9.355 | 9.355 | -0.175 (-1.84%) | 51,727 |
1 Aug 2019 | USD | 9.525 | 9.605 | 9.475 | 9.53 | 9.53 | +0.01 (+0.11%) | 33,163 |
31 Jul 2019 | USD | 9.53 | 9.6 | 9.47 | 9.52 | 9.52 | +0.08 (+0.85%) | 59,155 |
30 Jul 2019 | USD | 9.625 | 9.63 | 9.42 | 9.44 | 9.44 | -0.19 (-1.97%) | 84,323 |
29 Jul 2019 | USD | 9.885 | 9.885 | 9.58 | 9.63 | 9.63 | -0.135 (-1.38%) | 47,797 |