Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 8.6 | 8.72 | 8.58 | 8.64 | 8.64 | -0.02 (-0.23%) | 1,566,721 |
14 Aug 2019 | USD | 8.84 | 8.84 | 8.58 | 8.66 | 8.66 | -0.37 (-4.10%) | 1,507,953 |
13 Aug 2019 | USD | 8.83 | 9.2 | 8.8 | 9.03 | 9.03 | +0.19 (+2.15%) | 2,083,162 |
12 Aug 2019 | USD | 9.03 | 9.11 | 8.84 | 8.84 | 8.84 | -0.3 (-3.28%) | 1,612,656 |
9 Aug 2019 | USD | 9.12 | 9.2 | 9.04 | 9.14 | 9.14 | -0.18 (-1.93%) | 1,599,996 |
8 Aug 2019 | USD | 9.23 | 9.33 | 9.195 | 9.32 | 9.32 | +0.1 (+1.08%) | 902,269 |
7 Aug 2019 | USD | 9.03 | 9.26 | 9.01 | 9.22 | 9.22 | +0.01 (+0.11%) | 1,930,512 |
6 Aug 2019 | USD | 9.32 | 9.34 | 9.115 | 9.21 | 9.21 | -0.02 (-0.22%) | 1,519,428 |
5 Aug 2019 | USD | 9.36 | 9.4 | 9.13 | 9.23 | 9.23 | -0.4 (-4.15%) | 2,042,659 |
2 Aug 2019 | USD | 9.84 | 9.85 | 9.59 | 9.63 | 9.63 | -0.39 (-3.89%) | 2,137,283 |
1 Aug 2019 | USD | 10.33 | 10.37 | 9.98 | 10.02 | 10.02 | -0.09 (-0.89%) | 2,036,726 |
31 Jul 2019 | USD | 10.3 | 10.34 | 10.04 | 10.11 | 10.11 | -0.18 (-1.75%) | 1,243,378 |
30 Jul 2019 | USD | 10.15 | 10.3 | 10.1 | 10.29 | 10.29 | -0.06 (-0.58%) | 2,002,416 |
29 Jul 2019 | USD | 10.36 | 10.41 | 10.295 | 10.35 | 10.35 | -0.13 (-1.24%) | 822,698 |
26 Jul 2019 | USD | 10.5 | 10.54 | 10.42 | 10.48 | 10.48 | -0.01 (-0.10%) | 983,678 |
25 Jul 2019 | USD | 10.67 | 10.67 | 10.47 | 10.49 | 10.49 | -0.25 (-2.33%) | 937,620 |
24 Jul 2019 | USD | 10.68 | 10.76 | 10.64 | 10.74 | 10.74 | +0.16 (+1.51%) | 1,194,974 |
23 Jul 2019 | USD | 10.44 | 10.59 | 10.43 | 10.58 | 10.58 | +0.29 (+2.82%) | 747,863 |
22 Jul 2019 | USD | 10.3 | 10.33 | 10.26 | 10.29 | 10.29 | +0.01 (+0.10%) | 577,187 |
19 Jul 2019 | USD | 10.25 | 10.32 | 10.22 | 10.28 | 10.28 | -0.04 (-0.39%) | 1,058,599 |
18 Jul 2019 | USD | 10.32 | 10.36 | 10.2528 | 10.32 | 10.32 | +0.02 (+0.19%) | 2,434,587 |
17 Jul 2019 | USD | 10.44 | 10.44 | 10.29 | 10.3 | 10.3 | -0.16 (-1.53%) | 978,985 |
16 Jul 2019 | USD | 10.42 | 10.515 | 10.41 | 10.46 | 10.46 | 0.0 (0.0%) | 2,082,076 |
15 Jul 2019 | USD | 10.46 | 10.49 | 10.37 | 10.46 | 10.46 | +0.05 (+0.48%) | 1,353,237 |
12 Jul 2019 | USD | 10.3 | 10.42 | 10.27 | 10.41 | 10.41 | +0.14 (+1.36%) | 1,904,187 |
11 Jul 2019 | USD | 10.28 | 10.315 | 10.185 | 10.27 | 10.27 | -0.04 (-0.39%) | 1,219,026 |
10 Jul 2019 | USD | 10.47 | 10.515 | 10.3 | 10.31 | 10.31 | -0.08 (-0.77%) | 1,547,967 |
9 Jul 2019 | USD | 10.36 | 10.4 | 10.315 | 10.39 | 10.39 | -0.24 (-2.26%) | 1,092,557 |
8 Jul 2019 | USD | 10.67 | 10.71 | 10.61 | 10.63 | 10.63 | +0.04 (+0.38%) | 1,474,864 |
5 Jul 2019 | USD | 10.62 | 10.63 | 10.51 | 10.59 | 10.59 | -0.05 (-0.47%) | 970,383 |