Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 8.44 | 8.64 | 8.44 | 8.62 | 8.62 | +0.28 (+3.36%) | 45,461 |
15 Aug 2019 | USD | 8.38 | 8.44 | 8.29 | 8.34 | 8.34 | -0.01 (-0.12%) | 55,127 |
14 Aug 2019 | USD | 8.51 | 8.52 | 8.28 | 8.35 | 8.35 | -0.34 (-3.91%) | 136,039 |
13 Aug 2019 | USD | 8.65 | 8.93 | 8.58 | 8.69 | 8.69 | +0.05 (+0.58%) | 121,814 |
12 Aug 2019 | USD | 8.6 | 8.76 | 8.32 | 8.64 | 8.64 | +0.04 (+0.47%) | 281,353 |
9 Aug 2019 | USD | 8.92 | 8.92 | 8.47 | 8.6 | 8.6 | -0.36 (-4.02%) | 111,014 |
8 Aug 2019 | USD | 9.03 | 9.12 | 8.8 | 8.96 | 8.96 | +0.12 (+1.36%) | 197,677 |
7 Aug 2019 | USD | 9.01 | 9.12 | 8.72 | 8.84 | 8.84 | -0.51 (-5.45%) | 411,422 |
6 Aug 2019 | USD | 8.5 | 9.44 | 8.38 | 9.35 | 9.35 | +0.35 (+3.89%) | 445,224 |
5 Aug 2019 | USD | 9.25 | 9.4 | 8.83 | 9 | 9 | -0.61 (-6.35%) | 601,439 |
2 Aug 2019 | USD | 9.73 | 9.73 | 9.44 | 9.61 | 9.61 | -0.19 (-1.94%) | 319,900 |
1 Aug 2019 | USD | 9.78 | 10.3039 | 9.62 | 9.8 | 9.8 | -0.02 (-0.20%) | 236,599 |
31 Jul 2019 | USD | 9.84 | 9.91 | 9.7 | 9.82 | 9.82 | -0.05 (-0.51%) | 143,497 |
30 Jul 2019 | USD | 9.87 | 9.9 | 9.7 | 9.87 | 9.87 | -0.12 (-1.20%) | 106,572 |
29 Jul 2019 | USD | 10 | 10 | 9.61 | 9.99 | 9.99 | +0.27 (+2.78%) | 171,849 |
26 Jul 2019 | USD | 9.81 | 9.9 | 9.6 | 9.72 | 9.72 | -0.08 (-0.82%) | 86,060 |
25 Jul 2019 | USD | 9.99 | 10.02 | 9.69 | 9.8 | 9.8 | -0.06 (-0.61%) | 138,575 |
24 Jul 2019 | USD | 9.53 | 9.8745 | 9.49 | 9.86 | 9.86 | +0.5 (+5.34%) | 145,945 |
23 Jul 2019 | USD | 9.42 | 9.6 | 9.16 | 9.36 | 9.36 | +0.18 (+1.96%) | 317,277 |
22 Jul 2019 | USD | 9.04 | 9.39 | 9.04 | 9.18 | 9.18 | +0.58 (+6.74%) | 211,983 |
19 Jul 2019 | USD | 8.55 | 8.62 | 8.349 | 8.6 | 8.6 | +0.08 (+0.94%) | 92,131 |
18 Jul 2019 | USD | 8.27 | 8.52 | 8.25 | 8.52 | 8.52 | +0.19 (+2.28%) | 97,737 |
17 Jul 2019 | USD | 8.33 | 8.38 | 8.28 | 8.33 | 8.33 | 0.0 (0.0%) | 39,641 |
16 Jul 2019 | USD | 8.69 | 8.7 | 8.28 | 8.33 | 8.33 | -0.26 (-3.03%) | 99,356 |
15 Jul 2019 | USD | 8.43 | 8.59 | 8.41 | 8.59 | 8.59 | +0.23 (+2.75%) | 122,666 |
12 Jul 2019 | USD | 8.07 | 8.37 | 8.03 | 8.36 | 8.36 | +0.27 (+3.34%) | 130,205 |
11 Jul 2019 | USD | 8.26 | 8.29 | 8.05 | 8.09 | 8.09 | -0.05 (-0.61%) | 58,315 |
10 Jul 2019 | USD | 8.27 | 8.34 | 8.13 | 8.14 | 8.14 | -0.08 (-0.97%) | 89,675 |
9 Jul 2019 | USD | 8.29 | 8.31 | 8.17 | 8.22 | 8.22 | -0.02 (-0.24%) | 58,840 |
8 Jul 2019 | USD | 8.4 | 8.41 | 8.19 | 8.24 | 8.24 | -0.25 (-2.94%) | 59,038 |