Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | USD | 7.78 | 7.86 | 7.77 | 7.8 | 7.8 | +0.03 (+0.39%) | 23,947,582 |
18 Jul 2019 | USD | 7.83 | 7.83 | 7.77 | 7.77 | 7.77 | -0.08 (-1.02%) | 29,799,519 |
17 Jul 2019 | USD | 7.87 | 7.91 | 7.84 | 7.85 | 7.85 | -0.04 (-0.51%) | 26,376,693 |
16 Jul 2019 | USD | 7.91 | 7.93 | 7.87 | 7.89 | 7.89 | -0.01 (-0.13%) | 22,604,151 |
15 Jul 2019 | USD | 7.85 | 7.94 | 7.73 | 7.9 | 7.9 | +0.02 (+0.25%) | 36,254,974 |
12 Jul 2019 | USD | 7.86 | 7.92 | 7.85 | 7.88 | 7.88 | 0.0 (0.0%) | 20,802,790 |
11 Jul 2019 | USD | 7.93 | 7.95 | 7.85 | 7.88 | 7.88 | 0.0 (0.0%) | 21,950,078 |
10 Jul 2019 | USD | 7.96 | 7.96 | 7.86 | 7.88 | 7.88 | -0.04 (-0.51%) | 27,707,025 |
9 Jul 2019 | USD | 7.96 | 7.97 | 7.9 | 7.92 | 7.92 | -0.04 (-0.50%) | 30,738,989 |
8 Jul 2019 | USD | 8.12 | 8.14 | 7.93 | 7.96 | 7.96 | -0.21 (-2.57%) | 52,972,495 |
5 Jul 2019 | USD | 8.23 | 8.23 | 8.16 | 8.17 | 8.17 | -0.06 (-0.73%) | 29,618,692 |
4 Jul 2019 | USD | 8.26 | 8.33 | 8.2 | 8.23 | 8.23 | -0.02 (-0.24%) | 54,804,643 |
3 Jul 2019 | USD | 8.15 | 8.31 | 8.1 | 8.25 | 8.25 | +0.08 (+0.98%) | 66,028,463 |
2 Jul 2019 | USD | 8.18 | 8.22 | 8.16 | 8.17 | 8.17 | -0.03 (-0.37%) | 34,449,708 |
1 Jul 2019 | USD | 8.16 | 8.22 | 8.16 | 8.2 | 8.2 | +0.11 (+1.36%) | 53,791,227 |
28 Jun 2019 | USD | 8.15 | 8.15 | 8.06 | 8.09 | 8.09 | -0.04 (-0.49%) | 27,282,254 |
27 Jun 2019 | USD | 8.08 | 8.18 | 8.06 | 8.13 | 8.13 | +0.07 (+0.87%) | 37,388,754 |
26 Jun 2019 | USD | 8.08 | 8.09 | 8.04 | 8.06 | 8.06 | -0.02 (-0.25%) | 23,025,976 |
25 Jun 2019 | USD | 8.18 | 8.18 | 8.07 | 8.08 | 8.08 | -0.09 (-1.10%) | 38,553,194 |
24 Jun 2019 | USD | 8.16 | 8.2 | 8.13 | 8.17 | 8.17 | -0.01 (-0.12%) | 31,765,035 |
21 Jun 2019 | USD | 8.18 | 8.22 | 8.13 | 8.18 | 8.18 | 0.0 (0.0%) | 64,147,573 |
20 Jun 2019 | USD | 8.13 | 8.21 | 8.06 | 8.18 | 8.18 | +0.06 (+0.74%) | 60,762,920 |
19 Jun 2019 | USD | 8.15 | 8.18 | 8.09 | 8.12 | 8.12 | +0.07 (+0.87%) | 34,720,163 |
18 Jun 2019 | USD | 8.14 | 8.14 | 8.02 | 8.05 | 8.05 | -0.02 (-0.25%) | 22,657,076 |
17 Jun 2019 | USD | 8.04 | 8.1 | 8.02 | 8.07 | 8.07 | +0.03 (+0.37%) | 25,988,296 |
14 Jun 2019 | USD | 8.12 | 8.17 | 8.04 | 8.04 | 8.04 | -0.04 (-0.50%) | 30,794,847 |
13 Jun 2019 | USD | 8.12 | 8.14 | 8.04 | 8.08 | 8.08 | -0.06 (-0.74%) | 38,275,182 |
12 Jun 2019 | USD | 8.18 | 8.19 | 8.11 | 8.14 | 8.14 | -0.06 (-0.73%) | 40,586,775 |
11 Jun 2019 | USD | 8.12 | 8.24 | 8.12 | 8.2 | 8.2 | +0.21 (+2.63%) | 71,708,646 |
10 Jun 2019 | USD | 7.94 | 8.02 | 7.9 | 7.99 | 7.99 | +0.12 (+1.52%) | 34,488,259 |