Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 9.33 | 9.42 | 9.26 | 9.3 | 9.3 | -0.03 (-0.32%) | 72,735 |
10 Jul 2019 | USD | 9.43 | 9.5 | 9.32 | 9.33 | 9.33 | -0.1 (-1.06%) | 725,409 |
9 Jul 2019 | USD | 9.53 | 9.56 | 9.405 | 9.43 | 9.43 | -0.1 (-1.05%) | 104,115 |
8 Jul 2019 | USD | 9.6 | 9.725 | 9.52 | 9.53 | 9.53 | +0.03 (+0.32%) | 267,293 |
5 Jul 2019 | USD | 9.4 | 9.51 | 9.21 | 9.5 | 9.5 | +0.04 (+0.42%) | 95,836 |
4 Jul 2019 | USD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.6 | 9.6 | 9.45 | 9.46 | 9.46 | +0.02 (+0.21%) | 78,015 |
2 Jul 2019 | USD | 9.66 | 9.66 | 9.36 | 9.44 | 9.44 | -0.16 (-1.67%) | 117,517 |
1 Jul 2019 | USD | 9.69 | 9.84 | 9.5 | 9.6 | 9.6 | +0.01 (+0.10%) | 207,052 |
28 Jun 2019 | USD | 9.32 | 9.63 | 9.2173 | 9.59 | 9.59 | +0.27 (+2.90%) | 356,917 |
27 Jun 2019 | USD | 9.19 | 9.43 | 9.19 | 9.32 | 9.32 | +0.16 (+1.75%) | 145,977 |
26 Jun 2019 | USD | 9.14 | 9.2 | 9.06 | 9.16 | 9.16 | +0.04 (+0.44%) | 81,881 |
25 Jun 2019 | USD | 9.2 | 9.36 | 9.07 | 9.12 | 9.12 | -0.07 (-0.76%) | 153,885 |
24 Jun 2019 | USD | 9.18 | 9.255 | 9.05 | 9.19 | 9.19 | 0.0 (0.0%) | 123,403 |
21 Jun 2019 | USD | 9.1 | 9.35 | 9.07 | 9.19 | 9.19 | +0.05 (+0.55%) | 233,283 |
20 Jun 2019 | USD | 8.98 | 9.25 | 8.92 | 9.14 | 9.14 | +0.26 (+2.93%) | 102,558 |
19 Jun 2019 | USD | 8.91 | 8.93 | 8.8 | 8.88 | 8.88 | -0.07 (-0.78%) | 57,469 |
18 Jun 2019 | USD | 8.95 | 9.08 | 8.88 | 8.95 | 8.95 | +0.09 (+1.02%) | 58,415 |
17 Jun 2019 | USD | 8.92 | 8.92 | 8.77 | 8.86 | 8.86 | -0.06 (-0.67%) | 105,970 |
14 Jun 2019 | USD | 9.06 | 9.08 | 8.87 | 8.92 | 8.92 | -0.1 (-1.11%) | 93,757 |
13 Jun 2019 | USD | 9.15 | 9.15 | 8.93 | 9.02 | 9.02 | -0.14 (-1.53%) | 143,469 |
12 Jun 2019 | USD | 8.95 | 9.4 | 8.79 | 9.16 | 9.16 | +0.35 (+3.97%) | 228,263 |
11 Jun 2019 | USD | 9.05 | 9.27 | 8.74 | 8.81 | 8.81 | +0.07 (+0.80%) | 238,873 |
10 Jun 2019 | USD | 8.96 | 9.14 | 8.51 | 8.74 | 8.74 | -0.2 (-2.24%) | 268,528 |
7 Jun 2019 | USD | 9.01 | 9.19 | 8.91 | 8.94 | 8.94 | -0.04 (-0.45%) | 106,624 |
6 Jun 2019 | USD | 9.4 | 9.42 | 8.96 | 8.98 | 8.98 | -0.37 (-3.96%) | 91,827 |
5 Jun 2019 | USD | 9.5 | 9.59 | 9.29 | 9.35 | 9.35 | -0.1 (-1.06%) | 239,724 |
4 Jun 2019 | USD | 9.28 | 9.46 | 9.26 | 9.45 | 9.45 | +0.25 (+2.72%) | 236,356 |
3 Jun 2019 | USD | 8.82 | 9.32 | 8.81 | 9.2 | 9.2 | +0.35 (+3.95%) | 306,319 |
31 May 2019 | USD | 8.8 | 8.89 | 8.59 | 8.85 | 8.85 | -0.07 (-0.78%) | 108,691 |