Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 6.48 | 6.48 | 6.18 | 6.37 | 6.37 | -0.2 (-3.04%) | 28,691,333 |
5 Aug 2019 | USD | 6.61 | 6.74 | 6.57 | 6.57 | 6.57 | -0.07 (-1.05%) | 13,954,934 |
2 Aug 2019 | USD | 6.61 | 6.67 | 6.57 | 6.64 | 6.64 | -0.15 (-2.21%) | 17,678,730 |
1 Aug 2019 | USD | 6.73 | 6.85 | 6.72 | 6.79 | 6.79 | +0.04 (+0.59%) | 10,886,107 |
31 Jul 2019 | USD | 6.83 | 6.87 | 6.75 | 6.75 | 6.75 | -0.12 (-1.75%) | 14,669,902 |
30 Jul 2019 | USD | 6.78 | 6.92 | 6.76 | 6.87 | 6.87 | +0.09 (+1.33%) | 17,578,721 |
29 Jul 2019 | USD | 6.8 | 6.87 | 6.72 | 6.78 | 6.78 | -0.03 (-0.44%) | 12,685,597 |
26 Jul 2019 | USD | 6.75 | 6.82 | 6.74 | 6.81 | 6.81 | +0.02 (+0.29%) | 13,082,530 |
25 Jul 2019 | USD | 6.72 | 6.8 | 6.67 | 6.79 | 6.79 | +0.09 (+1.34%) | 14,398,922 |
24 Jul 2019 | USD | 6.61 | 6.75 | 6.6 | 6.7 | 6.7 | +0.09 (+1.36%) | 15,749,457 |
23 Jul 2019 | USD | 6.59 | 6.62 | 6.53 | 6.61 | 6.61 | +0.06 (+0.92%) | 10,009,961 |
22 Jul 2019 | USD | 6.7 | 6.71 | 6.54 | 6.55 | 6.55 | -0.2 (-2.96%) | 13,478,835 |
19 Jul 2019 | USD | 6.7 | 6.84 | 6.7 | 6.75 | 6.75 | +0.06 (+0.90%) | 14,258,786 |
18 Jul 2019 | USD | 6.78 | 6.78 | 6.66 | 6.69 | 6.69 | -0.12 (-1.76%) | 11,261,973 |
17 Jul 2019 | USD | 6.82 | 6.85 | 6.77 | 6.81 | 6.81 | 0.0 (0.0%) | 10,522,944 |
16 Jul 2019 | USD | 6.8 | 6.85 | 6.76 | 6.81 | 6.81 | +0.02 (+0.29%) | 12,090,046 |
15 Jul 2019 | USD | 6.63 | 6.87 | 6.6 | 6.79 | 6.79 | +0.13 (+1.95%) | 23,783,941 |
12 Jul 2019 | USD | 6.66 | 6.68 | 6.61 | 6.66 | 6.66 | +0.02 (+0.30%) | 13,817,656 |
11 Jul 2019 | USD | 6.74 | 6.77 | 6.6 | 6.64 | 6.64 | -0.06 (-0.90%) | 16,081,088 |
10 Jul 2019 | USD | 6.82 | 6.86 | 6.68 | 6.7 | 6.7 | -0.12 (-1.76%) | 12,800,592 |
9 Jul 2019 | USD | 6.79 | 6.84 | 6.76 | 6.82 | 6.82 | +0.03 (+0.44%) | 9,696,910 |
8 Jul 2019 | USD | 7.06 | 7.06 | 6.79 | 6.79 | 6.79 | -0.31 (-4.37%) | 32,398,476 |
5 Jul 2019 | USD | 7.1 | 7.13 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 12,287,434 |
4 Jul 2019 | USD | 7.15 | 7.17 | 7.08 | 7.1 | 7.1 | -0.01 (-0.14%) | 14,385,956 |
3 Jul 2019 | USD | 7.19 | 7.2 | 7.08 | 7.11 | 7.11 | -0.1 (-1.39%) | 18,101,923 |
2 Jul 2019 | USD | 7.27 | 7.27 | 7.18 | 7.21 | 7.21 | -0.06 (-0.83%) | 22,344,295 |
1 Jul 2019 | USD | 7.15 | 7.28 | 7.12 | 7.27 | 7.27 | +0.28 (+4.01%) | 36,689,052 |
28 Jun 2019 | USD | 7.1 | 7.1 | 6.96 | 6.99 | 6.99 | -0.11 (-1.55%) | 18,016,765 |
27 Jun 2019 | USD | 7.11 | 7.2 | 7.05 | 7.1 | 7.1 | +0.02 (+0.28%) | 27,711,746 |
26 Jun 2019 | USD | 7.06 | 7.14 | 7.03 | 7.08 | 7.08 | -0.01 (-0.14%) | 15,373,909 |