Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | USD | 12.8 | 13.95 | 12.8 | 13.5 | 13.5 | +0.7 (+5.47%) | 79,672 |
3 Dec 2019 | USD | 12.1 | 12.8 | 12.1 | 12.8 | 12.8 | +0.7 (+5.79%) | 16,194 |
2 Dec 2019 | USD | 12.2 | 12.25 | 11.8 | 12.1 | 12.1 | +0.15 (+1.26%) | 24,800 |
29 Nov 2019 | USD | 11.95 | 12.05 | 11.9 | 11.95 | 11.95 | -0.05 (-0.42%) | 11,449 |
28 Nov 2019 | USD | 12 | 12 | 11.95 | 12 | 12 | +0.05 (+0.42%) | 14,230 |
27 Nov 2019 | USD | 11.8 | 12 | 11.8 | 11.95 | 11.95 | +0.15 (+1.27%) | 17,426 |
26 Nov 2019 | USD | 12.1 | 12.1 | 11.8 | 11.8 | 11.8 | -0.1 (-0.84%) | 29,022 |
25 Nov 2019 | USD | 12.2 | 12.2 | 11.85 | 11.9 | 11.9 | +0.25 (+2.15%) | 50,572 |
22 Nov 2019 | USD | 11.95 | 12.15 | 11.65 | 11.65 | 11.65 | +0.1 (+0.87%) | 52,514 |
21 Nov 2019 | USD | 11.85 | 12.2 | 11.2 | 11.55 | 11.55 | -0.1 (-0.86%) | 31,460 |
20 Nov 2019 | USD | 11.4 | 11.8 | 11.4 | 11.65 | 11.65 | +0.15 (+1.30%) | 27,145 |
19 Nov 2019 | USD | 11.6 | 11.6 | 11.4 | 11.5 | 11.5 | -0.1 (-0.86%) | 6,313 |
18 Nov 2019 | USD | 11.9 | 12.1 | 11.55 | 11.6 | 11.6 | -0.25 (-2.11%) | 13,221 |
15 Nov 2019 | USD | 12.65 | 12.7 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 27,486 |
14 Nov 2019 | USD | 12.75 | 12.75 | 11.4 | 12.45 | 12.45 | +0.25 (+2.05%) | 83,568 |
13 Nov 2019 | USD | 12.45 | 12.85 | 11.8 | 12.2 | 12.2 | -0.3 (-2.40%) | 35,510 |
12 Nov 2019 | USD | 12.1 | 12.7 | 12.05 | 12.5 | 12.5 | +0.7 (+5.93%) | 29,065 |
11 Nov 2019 | USD | 11.7 | 12.25 | 11.55 | 11.8 | 11.8 | +0.35 (+3.06%) | 45,255 |
8 Nov 2019 | USD | 10.65 | 11.7 | 10.3 | 11.45 | 11.45 | +0.75 (+7.01%) | 48,252 |
7 Nov 2019 | USD | 10.85 | 11.2 | 10.55 | 10.7 | 10.7 | 0.0 (0.0%) | 34,760 |
6 Nov 2019 | USD | 10.6 | 10.8 | 10.3 | 10.7 | 10.7 | 0.0 (0.0%) | 21,872 |
5 Nov 2019 | USD | 10.8 | 10.9 | 10.45 | 10.7 | 10.7 | 0.0 (0.0%) | 24,629 |
4 Nov 2019 | USD | 10.45 | 10.8 | 10.3 | 10.7 | 10.7 | +0.25 (+2.39%) | 5,751 |
1 Nov 2019 | USD | 10.45 | 10.45 | 10.2 | 10.45 | 10.45 | +0.1 (+0.97%) | 9,554 |
31 Oct 2019 | USD | 10.85 | 10.85 | 10.05 | 10.35 | 10.35 | -0.3 (-2.82%) | 30,906 |
30 Oct 2019 | USD | 11.45 | 11.6 | 10.65 | 10.65 | 10.65 | -0.65 (-5.75%) | 22,565 |
29 Oct 2019 | USD | 10.8 | 11.3 | 10.8 | 11.3 | 11.3 | +0.55 (+5.12%) | 18,775 |
28 Oct 2019 | USD | 10.55 | 10.9 | 10.55 | 10.75 | 10.75 | +0.25 (+2.38%) | 8,422 |
25 Oct 2019 | USD | 10.6 | 10.7 | 10.5 | 10.5 | 10.5 | -0.1 (-0.94%) | 3,547 |
24 Oct 2019 | USD | 10.7 | 10.8 | 10.6 | 10.6 | 10.6 | -0.2 (-1.85%) | 2,896 |