Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 9.9 | 9.99 | 9.8 | 9.83 | 9.83 | -0.06 (-0.61%) | 162,863 |
11 Jul 2019 | USD | 9.71 | 9.9 | 9.7 | 9.89 | 9.89 | +0.19 (+1.96%) | 301,050 |
10 Jul 2019 | USD | 9.55 | 9.83 | 9.33 | 9.7 | 9.7 | +0.2 (+2.11%) | 310,162 |
9 Jul 2019 | USD | 9.24 | 9.5 | 9.23 | 9.5 | 9.5 | +0.15 (+1.60%) | 112,085 |
8 Jul 2019 | USD | 9.28 | 9.4 | 9.23 | 9.35 | 9.35 | +0.04 (+0.43%) | 120,533 |
5 Jul 2019 | USD | 9.24 | 9.37 | 9.03 | 9.31 | 9.31 | +0.09 (+0.98%) | 604,106 |
4 Jul 2019 | USD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.17 | 9.23 | 9.11 | 9.22 | 9.22 | +0.02 (+0.22%) | 203,959 |
2 Jul 2019 | USD | 9.17 | 9.2 | 9 | 9.2 | 9.2 | +0.03 (+0.33%) | 336,058 |
1 Jul 2019 | USD | 9.48 | 9.52 | 9.12 | 9.17 | 9.17 | -0.1 (-1.08%) | 416,748 |
28 Jun 2019 | USD | 9.13 | 9.28 | 9.1 | 9.27 | 9.27 | +0.17 (+1.87%) | 305,868 |
27 Jun 2019 | USD | 8.82 | 9.2 | 8.72 | 9.1 | 9.1 | +0.3 (+3.41%) | 456,956 |
26 Jun 2019 | USD | 8.73 | 8.86 | 8.665 | 8.8 | 8.8 | +0.1 (+1.15%) | 324,334 |
25 Jun 2019 | USD | 8.67 | 8.765 | 8.53 | 8.7 | 8.7 | +0.01 (+0.12%) | 172,291 |
24 Jun 2019 | USD | 8.6 | 8.71 | 8.44 | 8.69 | 8.69 | +0.06 (+0.70%) | 203,034 |
21 Jun 2019 | USD | 8.58 | 8.68 | 8.47 | 8.63 | 8.63 | +0.02 (+0.23%) | 227,672 |
20 Jun 2019 | USD | 8.57 | 8.64 | 8.385 | 8.61 | 8.61 | +0.22 (+2.62%) | 270,920 |
19 Jun 2019 | USD | 8.65 | 8.7 | 8.33 | 8.39 | 8.39 | -0.27 (-3.12%) | 383,065 |
18 Jun 2019 | USD | 8.78 | 9.0185 | 8.55 | 8.66 | 8.66 | -0.05 (-0.57%) | 343,428 |
17 Jun 2019 | USD | 8.77 | 8.85 | 8.65 | 8.71 | 8.71 | -0.11 (-1.25%) | 215,551 |
14 Jun 2019 | USD | 8.95 | 9.07 | 8.79 | 8.82 | 8.82 | -0.16 (-1.78%) | 251,069 |
13 Jun 2019 | USD | 9.39 | 9.39 | 8.75 | 8.98 | 8.98 | -0.24 (-2.60%) | 359,252 |
12 Jun 2019 | USD | 8.72 | 9.8 | 8.72 | 9.22 | 9.22 | +0.55 (+6.34%) | 1,331,307 |
11 Jun 2019 | USD | 8.08 | 8.73 | 7.93 | 8.67 | 8.67 | +0.67 (+8.38%) | 587,643 |
10 Jun 2019 | USD | 8.03 | 8.1299 | 7.89 | 8 | 8 | -0.06 (-0.74%) | 394,095 |
7 Jun 2019 | USD | 8.32 | 8.39 | 8 | 8.06 | 8.06 | -0.22 (-2.66%) | 232,897 |
6 Jun 2019 | USD | 8.1 | 8.3 | 7.97 | 8.28 | 8.28 | +0.23 (+2.86%) | 294,388 |
5 Jun 2019 | USD | 8.07 | 8.15 | 7.95 | 8.05 | 8.05 | -0.02 (-0.25%) | 304,163 |
4 Jun 2019 | USD | 7.74 | 8.07 | 7.7299 | 8.07 | 8.07 | +0.31 (+3.99%) | 317,892 |
3 Jun 2019 | USD | 8.12 | 8.144 | 7.69 | 7.76 | 7.76 | -0.31 (-3.84%) | 149,996 |