Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 7.65 | 7.77 | 7.53 | 7.62 | 7.62 | +0.01 (+0.13%) | 187,092 |
11 Jul 2019 | USD | 7.65 | 7.71 | 7.47 | 7.61 | 7.61 | -0.01 (-0.13%) | 174,358 |
10 Jul 2019 | USD | 7.7 | 7.78 | 7.53 | 7.62 | 7.62 | -0.03 (-0.39%) | 192,207 |
9 Jul 2019 | USD | 7.59 | 7.69 | 7.5 | 7.65 | 7.65 | -0.01 (-0.13%) | 435,002 |
8 Jul 2019 | USD | 7.79 | 7.82 | 7.6 | 7.66 | 7.66 | -0.19 (-2.42%) | 207,753 |
5 Jul 2019 | USD | 7.75 | 7.91 | 7.63 | 7.85 | 7.85 | +0.02 (+0.26%) | 292,232 |
4 Jul 2019 | USD | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 7.77 | 7.89 | 7.67 | 7.83 | 7.83 | +0.08 (+1.03%) | 111,329 |
2 Jul 2019 | USD | 7.88 | 7.9 | 7.65 | 7.75 | 7.75 | -0.15 (-1.90%) | 125,794 |
1 Jul 2019 | USD | 8.2 | 8.2599 | 7.8 | 7.9 | 7.9 | -0.12 (-1.50%) | 239,352 |
28 Jun 2019 | USD | 7.87 | 8.07 | 7.71 | 8.02 | 8.02 | +0.21 (+2.69%) | 1,574,830 |
27 Jun 2019 | USD | 7.42 | 7.81 | 7.36 | 7.81 | 7.81 | +0.4 (+5.40%) | 329,849 |
26 Jun 2019 | USD | 7.18 | 7.44 | 7.18 | 7.41 | 7.41 | +0.3 (+4.22%) | 426,888 |
25 Jun 2019 | USD | 7.02 | 7.14 | 6.99 | 7.11 | 7.11 | +0.04 (+0.57%) | 360,586 |
24 Jun 2019 | USD | 7.15 | 7.22 | 6.995 | 7.07 | 7.07 | -0.07 (-0.98%) | 199,801 |
21 Jun 2019 | USD | 7.14 | 7.18 | 7 | 7.14 | 7.14 | -0.04 (-0.56%) | 220,548 |
20 Jun 2019 | USD | 7.43 | 7.52 | 7.15 | 7.18 | 7.18 | -0.12 (-1.64%) | 278,967 |
19 Jun 2019 | USD | 7.45 | 7.47 | 7.22 | 7.3 | 7.3 | -0.1 (-1.35%) | 331,893 |
18 Jun 2019 | USD | 7.35 | 7.485 | 7.03 | 7.4 | 7.4 | +0.39 (+5.56%) | 365,257 |
17 Jun 2019 | USD | 7.01 | 7.06 | 6.84 | 7.01 | 7.01 | 0.0 (0.0%) | 275,138 |
14 Jun 2019 | USD | 7.01 | 7.05 | 6.86 | 7.01 | 7.01 | -0.01 (-0.14%) | 220,879 |
13 Jun 2019 | USD | 6.85 | 7.07 | 6.85 | 7.02 | 7.02 | +0.19 (+2.78%) | 270,821 |
12 Jun 2019 | USD | 6.56 | 6.915 | 6.54 | 6.83 | 6.83 | +0.23 (+3.48%) | 422,170 |
11 Jun 2019 | USD | 6.41 | 6.65 | 6.41 | 6.6 | 6.6 | +0.19 (+2.96%) | 191,524 |
10 Jun 2019 | USD | 6.48 | 6.6109 | 6.37 | 6.41 | 6.41 | -0.1 (-1.54%) | 201,246 |
7 Jun 2019 | USD | 6.45 | 6.54 | 6.42 | 6.51 | 6.51 | +0.08 (+1.24%) | 141,061 |
6 Jun 2019 | USD | 6.58 | 6.58 | 6.29 | 6.43 | 6.43 | -0.14 (-2.13%) | 400,221 |
5 Jun 2019 | USD | 6.73 | 6.86 | 6.5 | 6.57 | 6.57 | -0.16 (-2.38%) | 205,212 |
4 Jun 2019 | USD | 6.5 | 6.74 | 6.4 | 6.73 | 6.73 | +0.32 (+4.99%) | 296,465 |
3 Jun 2019 | USD | 6.25 | 6.44 | 6.25 | 6.41 | 6.41 | +0.2 (+3.22%) | 327,304 |