Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | USD | 8.27 | 8.35 | 8.22 | 8.24 | 8.24 | -0.01 (-0.12%) | 1,157,800 |
31 Jul 2019 | USD | 8.69 | 8.69 | 8.21 | 8.25 | 8.25 | -0.05 (-0.60%) | 651,900 |
30 Jul 2019 | USD | 8.4 | 8.43 | 8.28 | 8.3 | 8.3 | -0.1 (-1.19%) | 775,000 |
29 Jul 2019 | USD | 8.42 | 8.45 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 667,100 |
26 Jul 2019 | USD | 8.4 | 8.41 | 8.37 | 8.4 | 8.4 | +0.02 (+0.24%) | 1,455,800 |
25 Jul 2019 | USD | 8.39 | 8.4 | 8.3 | 8.38 | 8.38 | 0.0 (0.0%) | 1,713,600 |
24 Jul 2019 | USD | 8.42 | 8.42 | 8.37 | 8.38 | 8.38 | -0.04 (-0.48%) | 691,600 |
23 Jul 2019 | USD | 8.47 | 8.47 | 8.35 | 8.42 | 8.42 | -0.02 (-0.24%) | 1,239,800 |
22 Jul 2019 | USD | 8.48 | 8.48 | 8.41 | 8.44 | 8.44 | 0.0 (0.0%) | 1,390,700 |
19 Jul 2019 | USD | 8.43 | 8.51 | 8.37 | 8.44 | 8.44 | +0.01 (+0.12%) | 1,600,400 |
18 Jul 2019 | USD | 8.46 | 8.47 | 8.42 | 8.43 | 8.43 | -0.02 (-0.24%) | 1,587,400 |
17 Jul 2019 | USD | 8.44 | 8.48 | 8.41 | 8.45 | 8.45 | +0.02 (+0.24%) | 1,174,100 |
16 Jul 2019 | USD | 8.49 | 8.49 | 8.36 | 8.43 | 8.43 | -0.04 (-0.47%) | 585,600 |
15 Jul 2019 | USD | 8.4 | 8.47 | 8.4 | 8.47 | 8.47 | +0.06 (+0.71%) | 939,000 |
12 Jul 2019 | USD | 8.44 | 8.45 | 8.35 | 8.41 | 8.41 | -0.04 (-0.47%) | 5,767,200 |
11 Jul 2019 | USD | 8.42 | 8.47 | 8.38 | 8.45 | 8.45 | +0.05 (+0.60%) | 1,691,000 |
10 Jul 2019 | USD | 8.41 | 8.47 | 8.35 | 8.4 | 8.4 | +0.05 (+0.60%) | 1,069,200 |
9 Jul 2019 | USD | 8.38 | 8.38 | 8.29 | 8.35 | 8.35 | -0.03 (-0.36%) | 602,100 |
8 Jul 2019 | USD | 8.52 | 8.55 | 8.35 | 8.38 | 8.38 | -0.15 (-1.76%) | 699,800 |
5 Jul 2019 | USD | 8.57 | 8.57 | 8.4 | 8.53 | 8.53 | -0.05 (-0.58%) | 545,600 |
4 Jul 2019 | USD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8.58 | 8.63 | 8.53 | 8.58 | 8.58 | -0.02 (-0.23%) | 727,700 |
2 Jul 2019 | USD | 8.73 | 8.79 | 8.57 | 8.6 | 8.6 | -0.11 (-1.26%) | 711,400 |
1 Jul 2019 | USD | 8.87 | 8.93 | 8.68 | 8.71 | 8.71 | -0.16 (-1.80%) | 1,637,300 |
28 Jun 2019 | USD | 8.58 | 8.9 | 8.58 | 8.87 | 8.87 | +0.38 (+4.48%) | 1,018,100 |
27 Jun 2019 | USD | 8.44 | 8.56 | 8.44 | 8.49 | 8.49 | +0.05 (+0.59%) | 596,100 |
26 Jun 2019 | USD | 8.59 | 8.59 | 8.44 | 8.44 | 8.44 | -0.08 (-0.94%) | 448,700 |
25 Jun 2019 | USD | 8.54 | 8.6 | 8.48 | 8.52 | 8.52 | 0.0 (0.0%) | 378,000 |
24 Jun 2019 | USD | 8.4 | 8.61 | 8.38 | 8.52 | 8.52 | +0.14 (+1.67%) | 367,400 |
21 Jun 2019 | USD | 8.54 | 8.57 | 8.37 | 8.38 | 8.38 | -0.17 (-1.99%) | 1,145,900 |