Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 9.01 | 9.03 | 8.97 | 9.02 | 9.02 | +0.02 (+0.22%) | 87,400 |
1 Jul 2019 | USD | 8.97 | 9 | 8.95 | 9 | 9 | +0.07 (+0.78%) | 104,600 |
28 Jun 2019 | USD | 8.85 | 8.93 | 8.85 | 8.93 | 8.93 | +0.1 (+1.13%) | 58,300 |
27 Jun 2019 | USD | 8.84 | 8.88 | 8.81 | 8.83 | 8.83 | 0.0 (0.0%) | 154,500 |
26 Jun 2019 | USD | 8.84 | 8.88 | 8.8 | 8.83 | 8.83 | -0.01 (-0.11%) | 86,700 |
25 Jun 2019 | USD | 8.85 | 8.87 | 8.82 | 8.84 | 8.84 | -0.01 (-0.11%) | 68,900 |
24 Jun 2019 | USD | 8.86 | 8.95 | 8.83 | 8.85 | 8.85 | -0.01 (-0.11%) | 84,700 |
21 Jun 2019 | USD | 8.88 | 8.91 | 8.84 | 8.86 | 8.86 | -0.03 (-0.34%) | 77,300 |
20 Jun 2019 | USD | 8.96 | 8.96 | 8.89 | 8.89 | 8.89 | -0.03 (-0.34%) | 99,000 |
19 Jun 2019 | USD | 8.9 | 8.92 | 8.83 | 8.92 | 8.92 | +0.04 (+0.45%) | 67,300 |
18 Jun 2019 | USD | 8.77 | 8.89 | 8.75 | 8.88 | 8.88 | +0.1 (+1.14%) | 102,000 |
17 Jun 2019 | USD | 8.74 | 8.79 | 8.72 | 8.78 | 8.78 | 0.0 (0.0%) | 112,500 |
14 Jun 2019 | USD | 8.71 | 8.78 | 8.7072 | 8.78 | 8.78 | +0.05 (+0.57%) | 105,401 |
13 Jun 2019 | USD | 8.69 | 8.73 | 8.65 | 8.73 | 8.73 | +0.06 (+0.69%) | 109,200 |
12 Jun 2019 | USD | 8.67 | 8.7 | 8.6 | 8.67 | 8.67 | +0.15 (+1.76%) | 210,500 |
11 Jun 2019 | USD | 8.53 | 8.55 | 8.49 | 8.52 | 8.52 | +0.05 (+0.59%) | 82,700 |
10 Jun 2019 | USD | 8.5 | 8.5 | 8.45 | 8.47 | 8.47 | +0.04 (+0.47%) | 70,300 |
7 Jun 2019 | USD | 8.39 | 8.43 | 8.38 | 8.43 | 8.43 | +0.06 (+0.72%) | 92,500 |
6 Jun 2019 | USD | 8.34 | 8.37 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 70,200 |
5 Jun 2019 | USD | 8.34 | 8.36 | 8.3 | 8.34 | 8.34 | +0.04 (+0.48%) | 59,900 |
4 Jun 2019 | USD | 8.28 | 8.32 | 8.26 | 8.3 | 8.3 | +0.09 (+1.10%) | 165,900 |
3 Jun 2019 | USD | 8.23 | 8.26 | 8.19 | 8.21 | 8.21 | 0.0 (0.0%) | 68,000 |
31 May 2019 | USD | 8.26 | 8.26 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 66,300 |
30 May 2019 | USD | 8.3 | 8.37 | 8.27 | 8.29 | 8.29 | -0.03 (-0.36%) | 74,300 |
29 May 2019 | USD | 8.45 | 8.45 | 8.25 | 8.32 | 8.32 | -0.14 (-1.65%) | 116,200 |
28 May 2019 | USD | 8.57 | 8.59 | 8.45 | 8.46 | 8.46 | -0.09 (-1.05%) | 91,300 |
27 May 2019 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 8.58 | 8.61 | 8.53 | 8.55 | 8.55 | +0.04 (+0.47%) | 61,100 |
23 May 2019 | USD | 8.55 | 8.55 | 8.5 | 8.51 | 8.51 | -0.06 (-0.70%) | 35,800 |
22 May 2019 | USD | 8.53 | 8.64 | 8.53 | 8.57 | 8.57 | 0.0 (0.0%) | 94,500 |