Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 7.09 | 7.19 | 7.04 | 7.14 | 7.14 | +0.07 (+0.99%) | 143,075 |
21 Aug 2019 | USD | 7.11 | 7.27 | 7.05 | 7.07 | 7.07 | +0.02 (+0.28%) | 161,365 |
20 Aug 2019 | USD | 7.06 | 7.11 | 7.01 | 7.05 | 7.05 | -0.02 (-0.28%) | 155,159 |
19 Aug 2019 | USD | 7.1 | 7.18 | 7.04 | 7.07 | 7.07 | +0.04 (+0.57%) | 107,192 |
16 Aug 2019 | USD | 7.02 | 7.07 | 6.95 | 7.03 | 7.03 | +0.06 (+0.86%) | 91,141 |
15 Aug 2019 | USD | 7.06 | 7.11 | 6.89 | 6.97 | 6.97 | -0.05 (-0.71%) | 98,058 |
14 Aug 2019 | USD | 7.28 | 7.35 | 7.02 | 7.02 | 7.02 | -0.35 (-4.75%) | 157,211 |
13 Aug 2019 | USD | 7.57 | 7.57 | 7.37 | 7.37 | 7.37 | -0.19 (-2.51%) | 90,501 |
12 Aug 2019 | USD | 7.55 | 7.62 | 7.37 | 7.56 | 7.56 | -0.14 (-1.82%) | 168,764 |
9 Aug 2019 | USD | 8.01 | 8.01 | 7.66 | 7.7 | 7.7 | -0.02 (-0.26%) | 120,718 |
8 Aug 2019 | USD | 7.92 | 7.92 | 7.69 | 7.72 | 7.72 | -0.22 (-2.77%) | 160,880 |
7 Aug 2019 | USD | 8.13 | 8.17 | 7.81 | 7.94 | 7.94 | -0.23 (-2.82%) | 185,694 |
6 Aug 2019 | USD | 8.51 | 8.71 | 7.49 | 8.17 | 8.17 | -0.45 (-5.22%) | 394,041 |
5 Aug 2019 | USD | 8.89 | 8.9603 | 8.53 | 8.62 | 8.62 | -0.4 (-4.43%) | 116,284 |
2 Aug 2019 | USD | 9.09 | 9.11 | 8.88 | 9.02 | 9.02 | -0.1 (-1.10%) | 91,498 |
1 Aug 2019 | USD | 9.19 | 9.51 | 9.07 | 9.12 | 9.12 | -0.11 (-1.19%) | 158,132 |
31 Jul 2019 | USD | 8.95 | 9.51 | 8.95 | 9.23 | 9.23 | +0.25 (+2.78%) | 272,344 |
30 Jul 2019 | USD | 8.9 | 9.03 | 8.77 | 8.98 | 8.98 | +0.03 (+0.34%) | 97,719 |
29 Jul 2019 | USD | 8.99 | 9.16 | 8.92 | 8.95 | 8.95 | -0.04 (-0.44%) | 107,825 |
26 Jul 2019 | USD | 9.02 | 9.095 | 8.87 | 8.99 | 8.99 | +0.01 (+0.11%) | 160,565 |
25 Jul 2019 | USD | 9.02 | 9.15 | 8.92 | 8.98 | 8.98 | -0.01 (-0.11%) | 190,091 |
24 Jul 2019 | USD | 8.71 | 9 | 8.62 | 8.99 | 8.99 | +0.24 (+2.74%) | 78,708 |
23 Jul 2019 | USD | 8.94 | 8.94 | 8.67 | 8.75 | 8.75 | -0.13 (-1.46%) | 99,733 |
22 Jul 2019 | USD | 8.88 | 8.98 | 8.85 | 8.88 | 8.88 | +0.01 (+0.11%) | 52,605 |
19 Jul 2019 | USD | 8.88 | 8.96 | 8.8647 | 8.87 | 8.87 | -0.06 (-0.67%) | 53,939 |
18 Jul 2019 | USD | 8.89 | 8.97 | 8.81 | 8.93 | 8.93 | +0.02 (+0.22%) | 101,180 |
17 Jul 2019 | USD | 9.12 | 9.15 | 8.83 | 8.91 | 8.91 | -0.23 (-2.52%) | 159,583 |
16 Jul 2019 | USD | 9.25 | 9.36 | 9.07 | 9.14 | 9.14 | -0.12 (-1.30%) | 136,103 |
15 Jul 2019 | USD | 9.31 | 9.38 | 9.09 | 9.26 | 9.26 | -0.07 (-0.75%) | 164,136 |
12 Jul 2019 | USD | 9.25 | 9.5 | 9.25 | 9.33 | 9.33 | +0.03 (+0.32%) | 110,014 |