Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | USD | 7.75 | 7.84 | 7.54 | 7.82 | 195.5 | +0.11 (+1.43%) | 55,855 |
3 Sep 2019 | USD | 7.75 | 8.7 | 7.54 | 7.71 | 192.75 | -0.095 (-1.22%) | 115,460 |
2 Sep 2019 | USD | 7.805 | 7.805 | 7.805 | 7.805 | 195.125 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 7.69 | 7.85 | 7.6 | 7.805 | 195.125 | +0.115 (+1.50%) | 39,824 |
29 Aug 2019 | USD | 7.64 | 7.8 | 7.45 | 7.69 | 192.25 | +0.14 (+1.85%) | 55,755 |
28 Aug 2019 | USD | 7.55 | 7.64 | 7.39 | 7.55 | 188.75 | +0.05 (+0.67%) | 30,817 |
27 Aug 2019 | USD | 7.81 | 7.87 | 7.43 | 7.5 | 187.5 | -0.23 (-2.98%) | 44,966 |
26 Aug 2019 | USD | 7.47 | 7.73 | 7.4338 | 7.73 | 193.25 | +0.32 (+4.32%) | 40,611 |
23 Aug 2019 | USD | 7.92 | 7.98 | 7.31 | 7.41 | 185.25 | -0.54 (-6.79%) | 62,918 |
22 Aug 2019 | USD | 8.19 | 8.25 | 7.9 | 7.95 | 198.75 | -0.21 (-2.57%) | 153,162 |
21 Aug 2019 | USD | 8.1 | 8.28 | 8.04 | 8.16 | 204 | +0.11 (+1.37%) | 61,413 |
20 Aug 2019 | USD | 8.02 | 8.12 | 7.91 | 8.05 | 201.25 | -0.04 (-0.49%) | 15,903 |
19 Aug 2019 | USD | 7.97 | 8.14 | 7.75 | 8.09 | 202.25 | +0.19 (+2.41%) | 43,780 |
16 Aug 2019 | USD | 7.83 | 7.95 | 7.727 | 7.9 | 197.5 | +0.11 (+1.41%) | 41,224 |
15 Aug 2019 | USD | 7.9 | 8.24 | 7.761 | 7.79 | 194.75 | -0.11 (-1.39%) | 70,675 |
14 Aug 2019 | USD | 7.83 | 7.98 | 7.71 | 7.9 | 197.5 | -0.08 (-1.00%) | 78,971 |
13 Aug 2019 | USD | 7.75 | 8.089 | 7.75 | 7.98 | 199.5 | +0.2 (+2.57%) | 118,245 |
12 Aug 2019 | USD | 7.78 | 8 | 7.6275 | 7.78 | 194.5 | -0.05 (-0.64%) | 77,004 |
9 Aug 2019 | USD | 7.89 | 8.08 | 7.76 | 7.83 | 195.75 | -0.11 (-1.39%) | 54,403 |
8 Aug 2019 | USD | 7.81 | 7.98 | 7.75 | 7.94 | 198.5 | +0.13 (+1.66%) | 141,803 |
7 Aug 2019 | USD | 7.59 | 7.97 | 7.4 | 7.81 | 195.25 | -0.1 (-1.26%) | 166,498 |
6 Aug 2019 | USD | 8.03 | 8.17 | 7.62 | 7.91 | 197.75 | -0.23 (-2.83%) | 125,365 |
5 Aug 2019 | USD | 8.72 | 8.72 | 8.1 | 8.14 | 203.5 | -0.8 (-8.95%) | 152,924 |
2 Aug 2019 | USD | 8.9 | 8.96 | 8.62 | 8.94 | 223.5 | -0.06 (-0.67%) | 127,628 |
1 Aug 2019 | USD | 8.95 | 9.09 | 8.7 | 9 | 225 | +0.04 (+0.45%) | 129,037 |
31 Jul 2019 | USD | 9.02 | 9.1 | 8.77 | 8.96 | 224 | -0.02 (-0.22%) | 179,475 |
30 Jul 2019 | USD | 8.38 | 9.03 | 8.285 | 8.98 | 224.5 | +0.52 (+6.15%) | 156,637 |
29 Jul 2019 | USD | 8.37 | 8.47 | 8.2734 | 8.46 | 211.5 | +0.1 (+1.20%) | 101,463 |
26 Jul 2019 | USD | 8.58 | 8.58 | 8.21 | 8.36 | 209 | -0.19 (-2.22%) | 256,877 |
25 Jul 2019 | USD | 7.18 | 8.55 | 6.7 | 8.55 | 213.75 | +1.4 (+19.58%) | 488,059 |