Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 9.89 | 10 | 9.52 | 9.55 | 9.55 | -0.41 (-4.12%) | 749,569 |
22 Aug 2019 | USD | 9.99 | 10.05 | 9.78 | 9.96 | 9.96 | -0.05 (-0.50%) | 394,178 |
21 Aug 2019 | USD | 10.03 | 10.21 | 9.99 | 10.01 | 10.01 | +0.05 (+0.50%) | 347,945 |
20 Aug 2019 | USD | 10.04 | 10.24 | 9.85 | 9.96 | 9.96 | -0.11 (-1.09%) | 936,952 |
19 Aug 2019 | USD | 10.13 | 10.42 | 10.02 | 10.07 | 10.07 | +0.05 (+0.50%) | 687,122 |
16 Aug 2019 | USD | 10.05 | 10.16 | 9.81 | 10.02 | 10.02 | -0.04 (-0.40%) | 754,797 |
15 Aug 2019 | USD | 9.5 | 10.22 | 9.5 | 10.06 | 10.06 | +0.72 (+7.71%) | 1,344,085 |
14 Aug 2019 | USD | 10.01 | 10.11 | 9.09 | 9.34 | 9.34 | +0.01 (+0.11%) | 920,623 |
13 Aug 2019 | USD | 9.01 | 9.47 | 9.01 | 9.33 | 9.33 | +0.23 (+2.53%) | 526,664 |
12 Aug 2019 | USD | 8.74 | 9.23 | 8.5 | 9.1 | 9.1 | +0.34 (+3.88%) | 1,013,955 |
9 Aug 2019 | USD | 8.79 | 9.09 | 8.39 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,462,604 |
8 Aug 2019 | USD | 8.29 | 9.02 | 8.2 | 8.85 | 8.85 | +0.53 (+6.37%) | 1,578,476 |
7 Aug 2019 | USD | 7.88 | 8.43 | 7.65 | 8.32 | 8.32 | +0.59 (+7.63%) | 2,341,876 |
6 Aug 2019 | USD | 9.36 | 9.55 | 7.61 | 7.73 | 7.73 | -2.49 (-24.36%) | 4,020,321 |
5 Aug 2019 | USD | 10.41 | 10.59 | 10.13 | 10.22 | 10.22 | -0.49 (-4.58%) | 905,155 |
2 Aug 2019 | USD | 10.72 | 10.8 | 10.56 | 10.71 | 10.71 | -0.14 (-1.29%) | 353,517 |
1 Aug 2019 | USD | 10.95 | 11.15 | 10.75 | 10.85 | 10.85 | -0.11 (-1.00%) | 367,434 |
31 Jul 2019 | USD | 11.27 | 11.3 | 10.72 | 10.96 | 10.96 | -0.3 (-2.66%) | 421,551 |
30 Jul 2019 | USD | 11.14 | 11.27 | 10.98 | 11.26 | 11.26 | +0.03 (+0.27%) | 366,279 |
29 Jul 2019 | USD | 11.51 | 11.56 | 11.12 | 11.23 | 11.23 | -0.3 (-2.60%) | 482,505 |
26 Jul 2019 | USD | 11.1 | 11.6 | 11.1 | 11.53 | 11.53 | +0.52 (+4.72%) | 693,874 |
25 Jul 2019 | USD | 10.94 | 11.03 | 10.67 | 11.01 | 11.01 | +0.08 (+0.73%) | 527,139 |
24 Jul 2019 | USD | 10.88 | 11.12 | 10.88 | 10.93 | 10.93 | +0.01 (+0.09%) | 389,147 |
23 Jul 2019 | USD | 10.8 | 11.01 | 10.8 | 10.92 | 10.92 | +0.17 (+1.58%) | 589,998 |
22 Jul 2019 | USD | 10.79 | 11.05 | 10.62 | 10.75 | 10.75 | +0.03 (+0.28%) | 984,456 |
19 Jul 2019 | USD | 10.66 | 10.8 | 10.5 | 10.72 | 10.72 | +0.09 (+0.85%) | 614,173 |
18 Jul 2019 | USD | 10.67 | 10.98 | 10.62 | 10.63 | 10.63 | -0.07 (-0.65%) | 571,479 |
17 Jul 2019 | USD | 10.96 | 11.03 | 10.68 | 10.7 | 10.7 | -0.2 (-1.83%) | 418,463 |
16 Jul 2019 | USD | 11.2 | 11.24 | 10.88 | 10.9 | 10.9 | -0.3 (-2.68%) | 792,576 |
15 Jul 2019 | USD | 11.41 | 11.5 | 11.14 | 11.2 | 11.2 | -0.22 (-1.93%) | 266,688 |