Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 6.87 | 7.085 | 6.78 | 6.97 | 6.97 | -0.03 (-0.43%) | 2,656,126 |
16 Aug 2019 | USD | 7.14 | 7.16 | 6.9 | 7 | 7 | -0.18 (-2.51%) | 3,048,725 |
15 Aug 2019 | USD | 6.97 | 7.27 | 6.9 | 7.18 | 7.18 | +0.29 (+4.21%) | 3,259,915 |
14 Aug 2019 | USD | 7.08 | 7.17 | 6.87 | 6.89 | 6.89 | -0.1 (-1.43%) | 3,119,520 |
13 Aug 2019 | USD | 7.23 | 7.26 | 6.73 | 6.99 | 6.99 | -0.15 (-2.10%) | 4,029,979 |
12 Aug 2019 | USD | 7.29 | 7.38 | 7.13 | 7.14 | 7.14 | -0.09 (-1.24%) | 2,656,143 |
9 Aug 2019 | USD | 7.42 | 7.43 | 7.195 | 7.23 | 7.23 | -0.25 (-3.34%) | 3,021,280 |
8 Aug 2019 | USD | 7.06 | 7.515 | 6.96 | 7.48 | 7.48 | +0.33 (+4.62%) | 4,159,792 |
7 Aug 2019 | USD | 7.56 | 7.6 | 7.12 | 7.15 | 7.15 | -0.15 (-2.05%) | 6,091,717 |
6 Aug 2019 | USD | 7.6 | 7.6 | 7.22 | 7.3 | 7.3 | -0.34 (-4.45%) | 4,866,124 |
5 Aug 2019 | USD | 7.37 | 7.775 | 7.31 | 7.64 | 7.64 | +0.55 (+7.76%) | 6,052,706 |
2 Aug 2019 | USD | 7.02 | 7.19 | 7.01 | 7.09 | 7.09 | -0.02 (-0.28%) | 2,953,575 |
1 Aug 2019 | USD | 6.45 | 7.125 | 6.37 | 7.11 | 7.11 | +0.56 (+8.55%) | 4,078,818 |
31 Jul 2019 | USD | 6.78 | 6.91 | 6.54 | 6.55 | 6.55 | -0.26 (-3.82%) | 3,976,107 |
30 Jul 2019 | USD | 6.68 | 6.84 | 6.68 | 6.81 | 6.81 | +0.14 (+2.10%) | 2,838,512 |
29 Jul 2019 | USD | 6.67 | 6.72 | 6.58 | 6.67 | 6.67 | +0.04 (+0.60%) | 3,114,498 |
26 Jul 2019 | USD | 6.67 | 6.75 | 6.61 | 6.63 | 6.63 | -0.01 (-0.15%) | 2,084,315 |
25 Jul 2019 | USD | 6.74 | 6.77 | 6.62 | 6.64 | 6.64 | -0.12 (-1.78%) | 2,482,889 |
24 Jul 2019 | USD | 6.7 | 6.81 | 6.64 | 6.76 | 6.76 | +0.11 (+1.65%) | 2,154,124 |
23 Jul 2019 | USD | 6.71 | 6.72 | 6.525 | 6.65 | 6.65 | -0.06 (-0.89%) | 2,860,979 |
22 Jul 2019 | USD | 6.8 | 6.8565 | 6.7 | 6.71 | 6.71 | -0.04 (-0.59%) | 1,911,218 |
19 Jul 2019 | USD | 6.55 | 6.75 | 6.53 | 6.75 | 6.75 | +0.1 (+1.50%) | 2,850,311 |
18 Jul 2019 | USD | 6.51 | 6.71 | 6.4 | 6.65 | 6.65 | +0.11 (+1.68%) | 4,557,124 |
17 Jul 2019 | USD | 6.29 | 6.54 | 6.24 | 6.54 | 6.54 | +0.3 (+4.81%) | 2,739,618 |
16 Jul 2019 | USD | 6.19 | 6.27 | 6.16 | 6.24 | 6.24 | +0.02 (+0.32%) | 1,853,486 |
15 Jul 2019 | USD | 6.21 | 6.2631 | 6.17 | 6.22 | 6.22 | +0.01 (+0.16%) | 1,623,100 |
12 Jul 2019 | USD | 6.25 | 6.29 | 6.1703 | 6.21 | 6.21 | -0.03 (-0.48%) | 1,269,556 |
11 Jul 2019 | USD | 6.29 | 6.3299 | 6.14 | 6.24 | 6.24 | -0.05 (-0.79%) | 2,604,811 |
10 Jul 2019 | USD | 6.15 | 6.29 | 6.095 | 6.29 | 6.29 | +0.24 (+3.97%) | 2,058,582 |
9 Jul 2019 | USD | 6.01 | 6.13 | 5.961 | 6.05 | 6.05 | +0.03 (+0.50%) | 1,488,013 |