Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | USD | 7 | 7 | 6.628 | 6.64 | 6.64 | -0.412 (-5.84%) | 1,256,763 |
2 Aug 2019 | USD | 7.15 | 7.356 | 7.012 | 7.052 | 7.052 | -0.276 (-3.77%) | 1,462,627 |
1 Aug 2019 | USD | 7.4 | 7.58 | 7.12 | 7.328 | 7.328 | -0.074 (-1.00%) | 1,438,493 |
31 Jul 2019 | USD | 6.8 | 8.098 | 6.8 | 7.402 | 7.402 | +1.314 (+21.58%) | 8,604,735 |
30 Jul 2019 | USD | 6.22 | 6.272 | 5.862 | 6.088 | 6.088 | -0.138 (-2.22%) | 1,800,210 |
29 Jul 2019 | USD | 6.452 | 6.452 | 6.226 | 6.226 | 6.226 | -0.212 (-3.29%) | 751,290 |
26 Jul 2019 | USD | 6.53 | 6.548 | 6.402 | 6.438 | 6.438 | -0.08 (-1.23%) | 348,801 |
25 Jul 2019 | USD | 6.58 | 6.63 | 6.47 | 6.518 | 6.518 | -0.024 (-0.37%) | 749,464 |
24 Jul 2019 | USD | 6.58 | 6.58 | 6.408 | 6.542 | 6.542 | +0.062 (+0.96%) | 533,729 |
23 Jul 2019 | USD | 6.226 | 6.522 | 6.22 | 6.48 | 6.48 | +0.27 (+4.35%) | 1,062,144 |
22 Jul 2019 | USD | 6.25 | 6.288 | 6.164 | 6.21 | 6.21 | -0.006 (-0.10%) | 967,509 |
19 Jul 2019 | USD | 6.27 | 6.398 | 6.21 | 6.216 | 6.216 | -0.09 (-1.43%) | 687,740 |
18 Jul 2019 | USD | 6.4 | 6.466 | 6.2 | 6.306 | 6.306 | -0.134 (-2.08%) | 984,871 |
17 Jul 2019 | USD | 6.6 | 6.6 | 6.416 | 6.44 | 6.44 | -0.21 (-3.16%) | 1,062,523 |
16 Jul 2019 | USD | 6.628 | 6.726 | 6.522 | 6.65 | 6.65 | -0.038 (-0.57%) | 1,144,478 |
15 Jul 2019 | USD | 6.8 | 6.83 | 6.584 | 6.688 | 6.688 | -0.088 (-1.30%) | 1,005,038 |
12 Jul 2019 | USD | 6.82 | 6.886 | 6.718 | 6.776 | 6.776 | -0.154 (-2.22%) | 873,101 |
11 Jul 2019 | USD | 6.92 | 6.958 | 6.814 | 6.93 | 6.93 | +0.09 (+1.32%) | 546,171 |
10 Jul 2019 | USD | 6.75 | 6.932 | 6.72 | 6.84 | 6.84 | +0.164 (+2.46%) | 940,881 |
9 Jul 2019 | USD | 7.24 | 7.24 | 6.62 | 6.676 | 6.676 | -0.628 (-8.60%) | 2,972,332 |
8 Jul 2019 | USD | 7.266 | 7.428 | 7.24 | 7.304 | 7.304 | +0.024 (+0.33%) | 783,033 |
5 Jul 2019 | USD | 7.25 | 7.326 | 7.212 | 7.28 | 7.28 | +0.03 (+0.41%) | 422,231 |
4 Jul 2019 | USD | 7.32 | 7.33 | 7.244 | 7.25 | 7.25 | -0.05 (-0.68%) | 531,460 |
3 Jul 2019 | USD | 7.402 | 7.45 | 7.23 | 7.3 | 7.3 | -0.146 (-1.96%) | 1,007,555 |
2 Jul 2019 | USD | 7.75 | 7.766 | 7.42 | 7.446 | 7.446 | -0.234 (-3.05%) | 746,878 |
1 Jul 2019 | USD | 7.7 | 7.8 | 7.65 | 7.68 | 7.68 | +0.118 (+1.56%) | 590,022 |
28 Jun 2019 | USD | 7.66 | 7.69 | 7.54 | 7.562 | 7.562 | -0.074 (-0.97%) | 454,593 |
27 Jun 2019 | USD | 7.67 | 7.79 | 7.568 | 7.636 | 7.636 | +0.016 (+0.21%) | 588,143 |
26 Jun 2019 | USD | 7.398 | 7.62 | 7.38 | 7.62 | 7.62 | +0.288 (+3.93%) | 548,044 |
25 Jun 2019 | USD | 7.322 | 7.44 | 7.27 | 7.332 | 7.332 | -0.052 (-0.70%) | 403,676 |