Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 9.61 | 10.04 | 9.54 | 9.96 | 9.96 | +0.25 (+2.57%) | 615,083 |
1 Aug 2019 | USD | 10.7 | 10.7 | 9.3007 | 9.71 | 9.71 | -0.29 (-2.90%) | 1,047,332 |
31 Jul 2019 | USD | 9.76 | 10.09 | 9.675 | 10 | 10 | +0.31 (+3.20%) | 876,801 |
30 Jul 2019 | USD | 9.52 | 9.75 | 9.32 | 9.69 | 9.69 | +0.13 (+1.36%) | 438,139 |
29 Jul 2019 | USD | 9.7 | 9.79 | 9.52 | 9.56 | 9.56 | -0.14 (-1.44%) | 327,360 |
26 Jul 2019 | USD | 9.85 | 9.905 | 9.6249 | 9.7 | 9.7 | -0.12 (-1.22%) | 421,539 |
25 Jul 2019 | USD | 10.04 | 10.14 | 9.8 | 9.82 | 9.82 | -0.21 (-2.09%) | 302,719 |
24 Jul 2019 | USD | 9.81 | 10.04 | 9.61 | 10.03 | 10.03 | +0.24 (+2.45%) | 372,088 |
23 Jul 2019 | USD | 10.04 | 10.04 | 9.75 | 9.79 | 9.79 | -0.18 (-1.81%) | 344,513 |
22 Jul 2019 | USD | 10.14 | 10.14 | 9.9 | 9.97 | 9.97 | -0.15 (-1.48%) | 278,272 |
19 Jul 2019 | USD | 10.01 | 10.2 | 9.99 | 10.12 | 10.12 | +0.1 (+1.00%) | 172,487 |
18 Jul 2019 | USD | 10.09 | 10.19 | 9.99 | 10.02 | 10.02 | -0.07 (-0.69%) | 118,911 |
17 Jul 2019 | USD | 10.1 | 10.19 | 9.995 | 10.09 | 10.09 | -0.03 (-0.30%) | 189,691 |
16 Jul 2019 | USD | 10 | 10.19 | 9.95 | 10.12 | 10.12 | +0.14 (+1.40%) | 162,300 |
15 Jul 2019 | USD | 10.1 | 10.14 | 9.959 | 9.98 | 9.98 | -0.09 (-0.89%) | 177,736 |
12 Jul 2019 | USD | 10 | 10.15 | 9.93 | 10.07 | 10.07 | +0.11 (+1.10%) | 193,625 |
11 Jul 2019 | USD | 9.99 | 10.17 | 9.87 | 9.96 | 9.96 | -0.05 (-0.50%) | 237,892 |
10 Jul 2019 | USD | 9.99 | 10.06 | 9.81 | 10.01 | 10.01 | +0.06 (+0.60%) | 274,176 |
9 Jul 2019 | USD | 10.01 | 10.07 | 9.82 | 9.95 | 9.95 | -0.05 (-0.50%) | 250,425 |
8 Jul 2019 | USD | 10.2 | 10.2125 | 9.98 | 10 | 10 | -0.21 (-2.06%) | 244,231 |
5 Jul 2019 | USD | 10.12 | 10.24 | 9.84 | 10.21 | 10.21 | +0.01 (+0.10%) | 428,889 |
4 Jul 2019 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 10.15 | 10.23 | 10.05 | 10.2 | 10.2 | +0.06 (+0.59%) | 87,030 |
2 Jul 2019 | USD | 10.25 | 10.26 | 10.02 | 10.14 | 10.14 | -0.11 (-1.07%) | 175,630 |
1 Jul 2019 | USD | 10.65 | 10.65 | 10.2101 | 10.25 | 10.25 | -0.24 (-2.29%) | 211,675 |
28 Jun 2019 | USD | 10.12 | 10.54 | 10.02 | 10.49 | 10.49 | +0.39 (+3.86%) | 576,096 |
27 Jun 2019 | USD | 10.02 | 10.13 | 9.93 | 10.1 | 10.1 | +0.16 (+1.61%) | 238,177 |
26 Jun 2019 | USD | 9.96 | 10 | 9.7435 | 9.94 | 9.94 | +0.02 (+0.20%) | 273,162 |
25 Jun 2019 | USD | 9.99 | 10.01 | 9.7001 | 9.92 | 9.92 | -0.07 (-0.70%) | 397,208 |
24 Jun 2019 | USD | 10.13 | 10.13 | 9.81 | 9.99 | 9.99 | -0.05 (-0.50%) | 241,907 |