Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | USD | 7.23 | 7.23 | 6.75 | 6.75 | 6.75 | -0.65 (-8.78%) | 21,340 |
2 Sep 2019 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 7.5 | 7.65 | 7.4 | 7.4 | 7.4 | -0.06 (-0.80%) | 8,638 |
29 Aug 2019 | USD | 7.76 | 7.88 | 7.46 | 7.46 | 7.46 | -0.24 (-3.12%) | 9,903 |
28 Aug 2019 | USD | 7.7 | 8 | 7.7 | 7.7 | 7.7 | +0.11 (+1.45%) | 5,803 |
27 Aug 2019 | USD | 7.94 | 8 | 7.46 | 7.59 | 7.59 | -0.41 (-5.13%) | 10,099 |
26 Aug 2019 | USD | 8.28 | 8.28 | 7.2801 | 8 | 8 | -0.47 (-5.55%) | 37,467 |
23 Aug 2019 | USD | 8.335 | 8.47 | 8.12 | 8.47 | 8.47 | +0.17 (+2.05%) | 6,092 |
22 Aug 2019 | USD | 7.905 | 8.39 | 7.9 | 8.3 | 8.3 | -0.03 (-0.36%) | 9,335 |
21 Aug 2019 | USD | 8.43 | 8.44 | 7.795 | 8.33 | 8.33 | -0.09 (-1.07%) | 11,762 |
20 Aug 2019 | USD | 8.47 | 8.47 | 7.9079 | 8.42 | 8.42 | +0.02 (+0.24%) | 8,829 |
19 Aug 2019 | USD | 9.06 | 9.25 | 8.4 | 8.4 | 8.4 | +0.15 (+1.82%) | 42,500 |
16 Aug 2019 | USD | 7.7 | 8.2499 | 7.4901 | 8.2499 | 8.2499 | +0.797 (+10.70%) | 17,155 |
15 Aug 2019 | USD | 7.27 | 7.7 | 7.062 | 7.4526 | 7.4526 | +0.203 (+2.79%) | 37,779 |
14 Aug 2019 | USD | 7 | 7.45 | 6.9546 | 7.25 | 7.25 | +0.05 (+0.69%) | 8,054 |
13 Aug 2019 | USD | 6.82 | 7.7641 | 6.4747 | 7.2 | 7.2 | +0.2 (+2.86%) | 44,193 |
12 Aug 2019 | USD | 6.66 | 7 | 6.66 | 7 | 7 | +0.01 (+0.14%) | 14,327 |
9 Aug 2019 | USD | 6.7 | 6.99 | 6.5492 | 6.99 | 6.99 | +0.2 (+2.95%) | 20,817 |
8 Aug 2019 | USD | 6.8 | 7 | 6.3942 | 6.79 | 6.79 | -0.01 (-0.15%) | 36,911 |
7 Aug 2019 | USD | 6.5 | 6.8 | 6.5 | 6.8 | 6.8 | +0.06 (+0.89%) | 3,978 |
6 Aug 2019 | USD | 6.6 | 6.8 | 6.31 | 6.74 | 6.74 | +0.3 (+4.66%) | 47,255 |
5 Aug 2019 | USD | 6.47 | 6.7 | 6.2511 | 6.44 | 6.44 | -0.029 (-0.45%) | 9,779 |
2 Aug 2019 | USD | 6.4019 | 6.55 | 6.37 | 6.4693 | 6.4693 | -0.161 (-2.42%) | 11,493 |
1 Aug 2019 | USD | 6.579 | 6.75 | 6.57 | 6.63 | 6.63 | +0.08 (+1.22%) | 7,461 |
31 Jul 2019 | USD | 6.38 | 6.83 | 6.38 | 6.55 | 6.55 | +0.1 (+1.55%) | 13,875 |
30 Jul 2019 | USD | 6.44 | 6.45 | 6.41 | 6.45 | 6.45 | +0.07 (+1.10%) | 961 |
29 Jul 2019 | USD | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,908 |
26 Jul 2019 | USD | 6.43 | 6.45 | 6.3161 | 6.4 | 6.4 | -0.04 (-0.62%) | 17,647 |
25 Jul 2019 | USD | 6.42 | 6.44 | 6.35 | 6.44 | 6.44 | +0.07 (+1.10%) | 10,918 |
24 Jul 2019 | USD | 6.24 | 6.37 | 6.1626 | 6.37 | 6.37 | +0.08 (+1.27%) | 7,540 |