Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 8.74 | 9.21 | 8.55 | 9.15 | 9.15 | +0.48 (+5.54%) | 8,309 |
15 Aug 2019 | USD | 8.6 | 8.75 | 8.6 | 8.67 | 8.67 | +0.2 (+2.36%) | 10,869 |
14 Aug 2019 | USD | 8.52 | 8.6224 | 8.2 | 8.47 | 8.47 | -0.34 (-3.86%) | 8,169 |
13 Aug 2019 | USD | 8.21 | 8.83 | 8.21 | 8.81 | 8.81 | +0.555 (+6.72%) | 26,696 |
12 Aug 2019 | USD | 8.65 | 8.95 | 7.9 | 8.255 | 8.255 | -0.2 (-2.37%) | 21,857 |
9 Aug 2019 | USD | 8.89 | 9 | 8.2413 | 8.455 | 8.455 | -0.425 (-4.79%) | 14,733 |
8 Aug 2019 | USD | 7.76 | 9 | 7.76 | 8.88 | 8.88 | +1.12 (+14.43%) | 21,380 |
7 Aug 2019 | USD | 8.75 | 8.762 | 7.725 | 7.76 | 7.76 | -1.09 (-12.32%) | 69,315 |
6 Aug 2019 | USD | 9.15 | 9.95 | 8.81 | 8.85 | 8.85 | -0.29 (-3.17%) | 36,785 |
5 Aug 2019 | USD | 10.2 | 10.2 | 9.035 | 9.14 | 9.14 | -1.08 (-10.57%) | 48,197 |
2 Aug 2019 | USD | 10.73 | 10.745 | 10 | 10.22 | 10.22 | -0.54 (-5.02%) | 36,819 |
1 Aug 2019 | USD | 10.93 | 10.999 | 10.7572 | 10.76 | 10.76 | -0.01 (-0.09%) | 9,439 |
31 Jul 2019 | USD | 10.9 | 11.08 | 10.77 | 10.77 | 10.77 | -0.25 (-2.27%) | 13,754 |
30 Jul 2019 | USD | 10.82 | 11.09 | 10.6813 | 11.02 | 11.02 | +0.19 (+1.75%) | 19,192 |
29 Jul 2019 | USD | 11 | 11.1275 | 10.57 | 10.83 | 10.83 | -0.17 (-1.55%) | 33,449 |
26 Jul 2019 | USD | 10.81 | 11.15 | 10.81 | 11 | 11 | +0.31 (+2.90%) | 32,829 |
25 Jul 2019 | USD | 10.78 | 11.05 | 10.5 | 10.69 | 10.69 | -0.21 (-1.93%) | 10,726 |
24 Jul 2019 | USD | 10.89 | 11.09 | 10.7951 | 10.9 | 10.9 | +0.13 (+1.21%) | 26,321 |
23 Jul 2019 | USD | 10.91 | 11.05 | 10.46 | 10.77 | 10.77 | +0.17 (+1.60%) | 25,507 |
22 Jul 2019 | USD | 11 | 11.3884 | 10.25 | 10.6 | 10.6 | +0.06 (+0.57%) | 73,696 |
19 Jul 2019 | USD | 10.31 | 10.57 | 10.21 | 10.54 | 10.54 | +0.22 (+2.13%) | 10,138 |
18 Jul 2019 | USD | 10.41 | 10.5 | 10.1779 | 10.32 | 10.32 | -0.21 (-1.99%) | 6,185 |
17 Jul 2019 | USD | 10.21 | 10.58 | 10.15 | 10.53 | 10.53 | +0.17 (+1.64%) | 23,722 |
16 Jul 2019 | USD | 10.34 | 10.6287 | 10.2 | 10.36 | 10.36 | +0.02 (+0.19%) | 15,141 |
15 Jul 2019 | USD | 10.58 | 10.8 | 10.25 | 10.34 | 10.34 | -0.1 (-0.96%) | 18,012 |
12 Jul 2019 | USD | 10.75 | 10.91 | 10.38 | 10.44 | 10.44 | -0.43 (-3.96%) | 17,541 |
11 Jul 2019 | USD | 11.01 | 11.1 | 10.64 | 10.87 | 10.87 | -0.07 (-0.64%) | 11,387 |
10 Jul 2019 | USD | 10.74 | 11.17 | 10.74 | 10.94 | 10.94 | +0.22 (+2.05%) | 12,048 |
9 Jul 2019 | USD | 10.61 | 10.76 | 10.46 | 10.72 | 10.72 | +0.11 (+1.04%) | 18,111 |
8 Jul 2019 | USD | 11.4 | 11.4227 | 10.5 | 10.61 | 10.61 | -0.77 (-6.77%) | 34,938 |