Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | USD | 8.58 | 8.75 | 8.55 | 8.67 | 8.67 | +0.09 (+1.05%) | 3,432,700 |
11 Sep 2019 | USD | 8.6 | 8.6 | 8.45 | 8.58 | 8.58 | +0.03 (+0.35%) | 882,800 |
10 Sep 2019 | USD | 8.45 | 8.57 | 8.41 | 8.55 | 8.55 | +0.1 (+1.18%) | 1,148,200 |
9 Sep 2019 | USD | 8.42 | 8.46 | 8.37 | 8.45 | 8.45 | +0.03 (+0.36%) | 462,000 |
6 Sep 2019 | USD | 8.41 | 8.48 | 8.34 | 8.42 | 8.42 | +0.08 (+0.96%) | 975,400 |
5 Sep 2019 | USD | 8.25 | 8.34 | 8.2 | 8.34 | 8.34 | +0.2 (+2.46%) | 1,012,900 |
4 Sep 2019 | USD | 8.19 | 8.2 | 8.11 | 8.14 | 8.14 | +0.05 (+0.62%) | 936,100 |
3 Sep 2019 | USD | 8.13 | 8.15 | 8.03 | 8.09 | 8.09 | -0.09 (-1.10%) | 994,800 |
2 Sep 2019 | USD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 8.15 | 8.2 | 8.1 | 8.18 | 8.18 | +0.12 (+1.49%) | 1,197,500 |
29 Aug 2019 | USD | 7.99 | 8.1 | 7.99 | 8.06 | 8.06 | +0.1 (+1.26%) | 573,800 |
28 Aug 2019 | USD | 7.98 | 7.98 | 7.92 | 7.96 | 7.96 | -0.03 (-0.38%) | 577,500 |
27 Aug 2019 | USD | 8.04 | 8.13 | 7.98 | 7.99 | 7.99 | 0.0 (0.0%) | 1,003,300 |
26 Aug 2019 | USD | 8.07 | 8.11 | 7.98 | 7.99 | 7.99 | -0.05 (-0.62%) | 787,800 |
23 Aug 2019 | USD | 8.2 | 8.23 | 8.03 | 8.04 | 8.04 | -0.17 (-2.07%) | 609,700 |
22 Aug 2019 | USD | 8.29 | 8.29 | 8.2 | 8.21 | 8.21 | -0.07 (-0.85%) | 311,300 |
21 Aug 2019 | USD | 8.25 | 8.31 | 8.22 | 8.28 | 8.28 | +0.07 (+0.85%) | 842,300 |
20 Aug 2019 | USD | 8.2 | 8.24 | 8.16 | 8.21 | 8.21 | +0.04 (+0.49%) | 733,100 |
19 Aug 2019 | USD | 8.24 | 8.25 | 8.16 | 8.17 | 8.17 | 0.0 (0.0%) | 1,015,300 |
16 Aug 2019 | USD | 8.2 | 8.23 | 8.09 | 8.17 | 8.17 | 0.0 (0.0%) | 889,800 |
15 Aug 2019 | USD | 8.16 | 8.22 | 8.09 | 8.17 | 8.17 | +0.09 (+1.11%) | 1,034,100 |
14 Aug 2019 | USD | 8.02 | 8.12 | 7.98 | 8.08 | 8.08 | -0.03 (-0.37%) | 1,385,800 |
13 Aug 2019 | USD | 7.95 | 8.2 | 7.9 | 8.11 | 8.11 | +0.13 (+1.63%) | 1,646,800 |
12 Aug 2019 | USD | 7.83 | 8.05 | 7.18 | 7.98 | 7.98 | -0.39 (-4.66%) | 1,364,500 |
9 Aug 2019 | USD | 8.15 | 8.4 | 8.13 | 8.37 | 8.37 | +0.21 (+2.57%) | 1,781,800 |
8 Aug 2019 | USD | 8.03 | 8.16 | 8.01 | 8.16 | 8.16 | +0.18 (+2.26%) | 880,900 |
7 Aug 2019 | USD | 7.87 | 8.05 | 7.78 | 7.98 | 7.98 | +0.06 (+0.76%) | 1,619,800 |
6 Aug 2019 | USD | 8 | 8 | 7.81 | 7.92 | 7.92 | +0.03 (+0.38%) | 2,684,800 |
5 Aug 2019 | USD | 8.07 | 8.07 | 7.81 | 7.89 | 7.89 | -0.24 (-2.95%) | 1,711,700 |
2 Aug 2019 | USD | 8.19 | 8.21 | 8.08 | 8.13 | 8.13 | -0.11 (-1.33%) | 708,000 |