Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | USD | 7.8 | 7.91 | 7.614 | 7.768 | 7.768 | +0.19 (+2.51%) | 1,344,450 |
13 Sep 2019 | USD | 7.316 | 7.6 | 7.316 | 7.578 | 7.578 | +0.218 (+2.96%) | 1,165,642 |
12 Sep 2019 | USD | 7.478 | 7.5 | 7.16 | 7.36 | 7.36 | -0.022 (-0.30%) | 887,096 |
11 Sep 2019 | USD | 7.37 | 7.588 | 7.3 | 7.382 | 7.382 | +0.088 (+1.21%) | 1,105,151 |
10 Sep 2019 | USD | 7.05 | 7.294 | 7.042 | 7.294 | 7.294 | +0.294 (+4.20%) | 1,278,810 |
9 Sep 2019 | USD | 6.998 | 7.03 | 6.796 | 7 | 7 | +0.08 (+1.16%) | 618,715 |
6 Sep 2019 | USD | 6.962 | 7.178 | 6.79 | 6.92 | 6.92 | -0.08 (-1.14%) | 1,285,959 |
5 Sep 2019 | USD | 6.86 | 7 | 6.75 | 7 | 7 | +0.3 (+4.48%) | 742,027 |
4 Sep 2019 | USD | 6.454 | 6.812 | 6.354 | 6.7 | 6.7 | +0.376 (+5.95%) | 1,568,631 |
3 Sep 2019 | USD | 6.412 | 6.486 | 6.27 | 6.324 | 6.324 | -0.114 (-1.77%) | 627,422 |
2 Sep 2019 | USD | 6.59 | 6.666 | 6.41 | 6.438 | 6.438 | +0.014 (+0.22%) | 671,031 |
30 Aug 2019 | USD | 6.476 | 6.58 | 6.4 | 6.424 | 6.424 | -0.056 (-0.86%) | 463,290 |
29 Aug 2019 | USD | 6.28 | 6.48 | 6.28 | 6.48 | 6.48 | +0.148 (+2.34%) | 718,797 |
28 Aug 2019 | USD | 6.4 | 6.4 | 6.206 | 6.332 | 6.332 | -0.052 (-0.81%) | 370,771 |
27 Aug 2019 | USD | 6.33 | 6.45 | 6.31 | 6.384 | 6.384 | +0.008 (+0.13%) | 416,562 |
26 Aug 2019 | USD | 6.312 | 6.51 | 6.22 | 6.376 | 6.376 | -0.044 (-0.69%) | 526,995 |
23 Aug 2019 | USD | 6.434 | 6.58 | 6.232 | 6.42 | 6.42 | -0.058 (-0.90%) | 792,599 |
22 Aug 2019 | USD | 6.45 | 6.538 | 6.282 | 6.478 | 6.478 | +0.05 (+0.78%) | 611,372 |
21 Aug 2019 | USD | 6.36 | 6.46 | 6.36 | 6.428 | 6.428 | +0.104 (+1.64%) | 508,594 |
20 Aug 2019 | USD | 6.386 | 6.478 | 6.306 | 6.324 | 6.324 | -0.076 (-1.19%) | 573,289 |
19 Aug 2019 | USD | 6.2 | 6.408 | 6.2 | 6.4 | 6.4 | +0.264 (+4.30%) | 783,099 |
16 Aug 2019 | USD | 5.9 | 6.142 | 5.84 | 6.136 | 6.136 | +0.282 (+4.82%) | 812,103 |
15 Aug 2019 | USD | 6.01 | 6.094 | 5.61 | 5.854 | 5.854 | -0.118 (-1.98%) | 1,767,901 |
14 Aug 2019 | USD | 6.386 | 6.386 | 5.94 | 5.972 | 5.972 | -0.45 (-7.01%) | 1,089,764 |
13 Aug 2019 | USD | 6.14 | 6.496 | 6.02 | 6.422 | 6.422 | +0.272 (+4.42%) | 728,287 |
12 Aug 2019 | USD | 6.35 | 6.48 | 6.148 | 6.15 | 6.15 | -0.18 (-2.84%) | 565,902 |
9 Aug 2019 | USD | 6.55 | 6.55 | 6.316 | 6.33 | 6.33 | -0.22 (-3.36%) | 771,242 |
8 Aug 2019 | USD | 6.58 | 6.62 | 6.43 | 6.55 | 6.55 | +0.112 (+1.74%) | 750,918 |
7 Aug 2019 | USD | 6.75 | 6.75 | 6.406 | 6.438 | 6.438 | -0.198 (-2.98%) | 1,009,120 |
6 Aug 2019 | USD | 6.57 | 6.83 | 6.57 | 6.636 | 6.636 | -0.004 (-0.06%) | 884,836 |