Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 9.3 | 9.71 | 9.24 | 9.56 | 9.56 | +0.35 (+3.80%) | 264,457 |
4 Sep 2019 | USD | 9.25 | 9.47 | 9.18 | 9.21 | 9.21 | +0.02 (+0.22%) | 206,730 |
3 Sep 2019 | USD | 9.03 | 9.29 | 8.95 | 9.19 | 9.19 | +0.09 (+0.99%) | 218,105 |
2 Sep 2019 | USD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 9.09 | 9.15 | 8.96 | 9.1 | 9.1 | +0.03 (+0.33%) | 145,693 |
29 Aug 2019 | USD | 9.05 | 9.22 | 9.01 | 9.07 | 9.07 | +0.08 (+0.89%) | 194,242 |
28 Aug 2019 | USD | 8.74 | 9.1731 | 8.7 | 8.99 | 8.99 | +0.26 (+2.98%) | 296,124 |
27 Aug 2019 | USD | 8.87 | 8.92 | 8.7089 | 8.73 | 8.73 | -0.12 (-1.36%) | 525,993 |
26 Aug 2019 | USD | 8.87 | 8.98 | 8.79 | 8.85 | 8.85 | +0.02 (+0.23%) | 283,512 |
23 Aug 2019 | USD | 8.82 | 9.22 | 8.695 | 8.83 | 8.83 | -0.05 (-0.56%) | 531,373 |
22 Aug 2019 | USD | 8.98 | 9.06 | 8.82 | 8.88 | 8.88 | -0.08 (-0.89%) | 213,847 |
21 Aug 2019 | USD | 9.03 | 9.155 | 8.94 | 8.96 | 8.96 | +0.01 (+0.11%) | 502,482 |
20 Aug 2019 | USD | 9.37 | 9.37 | 8.94 | 8.95 | 8.95 | -0.29 (-3.14%) | 263,244 |
19 Aug 2019 | USD | 9.6 | 9.61 | 9.16 | 9.24 | 9.24 | -0.18 (-1.91%) | 518,538 |
16 Aug 2019 | USD | 8.95 | 9.69 | 8.95 | 9.42 | 9.42 | +0.5 (+5.61%) | 609,823 |
15 Aug 2019 | USD | 9.06 | 9.11 | 8.6401 | 8.92 | 8.92 | -0.18 (-1.98%) | 1,030,964 |
14 Aug 2019 | USD | 7.57 | 9.17 | 7.25 | 9.1 | 9.1 | -1.8 (-16.51%) | 4,923,549 |
13 Aug 2019 | USD | 10.87 | 10.97 | 10.74 | 10.9 | 10.9 | +0.04 (+0.37%) | 451,180 |
12 Aug 2019 | USD | 10.9 | 10.9375 | 10.67 | 10.86 | 10.86 | -0.08 (-0.73%) | 224,664 |
9 Aug 2019 | USD | 11.01 | 11.06 | 10.87 | 10.94 | 10.94 | -0.08 (-0.73%) | 367,003 |
8 Aug 2019 | USD | 10.96 | 11.25 | 10.9 | 11.02 | 11.02 | +0.11 (+1.01%) | 458,283 |
7 Aug 2019 | USD | 10.92 | 11 | 10.6 | 10.91 | 10.91 | -0.12 (-1.09%) | 393,271 |
6 Aug 2019 | USD | 11.03 | 11.21 | 10.9 | 11.03 | 11.03 | 0.0 (0.0%) | 194,151 |
5 Aug 2019 | USD | 11.2 | 11.2 | 10.78 | 11.03 | 11.03 | -0.38 (-3.33%) | 342,691 |
2 Aug 2019 | USD | 11.4 | 11.55 | 11.17 | 11.41 | 11.41 | -0.05 (-0.44%) | 239,134 |
1 Aug 2019 | USD | 11.73 | 11.83 | 11.44 | 11.46 | 11.46 | -0.27 (-2.30%) | 266,301 |
31 Jul 2019 | USD | 12 | 12.18 | 11.68 | 11.73 | 11.73 | -0.21 (-1.76%) | 371,826 |
30 Jul 2019 | USD | 11.93 | 12.0336 | 11.85 | 11.94 | 11.94 | -0.06 (-0.50%) | 268,477 |
29 Jul 2019 | USD | 12 | 12.08 | 11.89 | 12 | 12 | -0.02 (-0.17%) | 206,575 |
26 Jul 2019 | USD | 12.02 | 12.25 | 11.93 | 12.02 | 12.02 | +0.04 (+0.33%) | 199,377 |