Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 7.74 | 7.75 | 7.5 | 7.575 | 7.575 | -0.17 (-2.19%) | 298,536 |
26 Sep 2019 | USD | 7.85 | 7.96 | 7.58 | 7.745 | 7.745 | -0.115 (-1.46%) | 250,294 |
25 Sep 2019 | USD | 7.91 | 8.05 | 7.68 | 7.86 | 7.86 | -0.11 (-1.38%) | 338,540 |
24 Sep 2019 | USD | 8.5 | 8.77 | 7.91 | 7.97 | 7.97 | -0.54 (-6.35%) | 697,985 |
23 Sep 2019 | USD | 8.25 | 8.56 | 8.11 | 8.51 | 8.51 | +0.28 (+3.40%) | 597,836 |
20 Sep 2019 | USD | 7.93 | 8.3361 | 7.8118 | 8.23 | 8.23 | +0.32 (+4.05%) | 895,967 |
19 Sep 2019 | USD | 7.65 | 8.05 | 7.65 | 7.91 | 7.91 | +0.36 (+4.77%) | 701,373 |
18 Sep 2019 | USD | 7.27 | 7.56 | 7.05 | 7.55 | 7.55 | -0.38 (-4.79%) | 1,006,384 |
17 Sep 2019 | USD | 7.85 | 7.93 | 7.71 | 7.93 | 7.93 | +0.13 (+1.67%) | 413,475 |
16 Sep 2019 | USD | 8.09 | 8.12 | 7.55 | 7.8 | 7.8 | -0.2 (-2.50%) | 567,523 |
13 Sep 2019 | USD | 8.3 | 8.31 | 7.89 | 8 | 8 | -0.29 (-3.50%) | 529,572 |
12 Sep 2019 | USD | 8.21 | 8.35 | 8.01 | 8.29 | 8.29 | +0.04 (+0.48%) | 372,950 |
11 Sep 2019 | USD | 8.25 | 8.53 | 8.15 | 8.25 | 8.25 | +0.04 (+0.49%) | 550,620 |
10 Sep 2019 | USD | 7.99 | 8.21 | 7.885 | 8.21 | 8.21 | +0.21 (+2.63%) | 363,416 |
9 Sep 2019 | USD | 8.16 | 8.27 | 7.71 | 8 | 8 | -0.04 (-0.50%) | 565,267 |
6 Sep 2019 | USD | 7.6 | 8.23 | 7.54 | 8.04 | 8.04 | +0.49 (+6.49%) | 943,343 |
5 Sep 2019 | USD | 7.4 | 7.6 | 7.32 | 7.55 | 7.55 | +0.18 (+2.44%) | 534,764 |
4 Sep 2019 | USD | 7.18 | 7.44 | 7.18 | 7.37 | 7.37 | +0.12 (+1.66%) | 321,506 |
3 Sep 2019 | USD | 7.38 | 7.45 | 6.95 | 7.25 | 7.25 | -0.07 (-0.96%) | 339,099 |
2 Sep 2019 | USD | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 7.42 | 7.5161 | 7.22 | 7.32 | 7.32 | +0.08 (+1.10%) | 372,497 |
29 Aug 2019 | USD | 7.13 | 7.36 | 7.1 | 7.24 | 7.24 | +0.16 (+2.26%) | 621,317 |
28 Aug 2019 | USD | 7 | 7.11 | 6.92 | 7.08 | 7.08 | +0.16 (+2.31%) | 764,890 |
27 Aug 2019 | USD | 6.36 | 6.95 | 6.29 | 6.92 | 6.92 | +0.61 (+9.67%) | 873,117 |
26 Aug 2019 | USD | 7.1 | 7.39 | 6.195 | 6.31 | 6.31 | -0.48 (-7.07%) | 1,255,844 |
23 Aug 2019 | USD | 6.51 | 7.1 | 6.5 | 6.79 | 6.79 | +0.35 (+5.43%) | 982,355 |
22 Aug 2019 | USD | 6.7 | 6.75 | 6.4 | 6.44 | 6.44 | -0.25 (-3.74%) | 166,342 |
21 Aug 2019 | USD | 6.55 | 6.75 | 6.48 | 6.69 | 6.69 | +0.19 (+2.92%) | 346,543 |
20 Aug 2019 | USD | 6.45 | 6.58 | 6.31 | 6.5 | 6.5 | +0.08 (+1.25%) | 206,713 |
19 Aug 2019 | USD | 6.25 | 6.48 | 6.11 | 6.42 | 6.42 | +0.28 (+4.56%) | 350,006 |