Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | USD | 7.82 | 7.87 | 7.74 | 7.775 | 7.775 | -0.145 (-1.83%) | 120,312 |
9 Aug 2019 | USD | 7.895 | 8.01 | 7.85 | 7.92 | 7.92 | -0.05 (-0.63%) | 100,399 |
8 Aug 2019 | USD | 7.915 | 8 | 7.91 | 7.97 | 7.97 | +0.02 (+0.25%) | 79,975 |
7 Aug 2019 | USD | 7.96 | 8.05 | 7.93 | 7.95 | 7.95 | -0.152 (-1.88%) | 89,565 |
6 Aug 2019 | USD | 8.12 | 8.12 | 8 | 8.102 | 8.102 | +0.072 (+0.90%) | 110,554 |
5 Aug 2019 | USD | 8.17 | 8.17 | 8 | 8.03 | 8.03 | -0.27 (-3.25%) | 88,510 |
2 Aug 2019 | USD | 8.3 | 8.3185 | 8.191 | 8.3 | 8.3 | -0.14 (-1.66%) | 82,513 |
1 Aug 2019 | USD | 8.525 | 8.6 | 8.41 | 8.44 | 8.44 | -0.138 (-1.61%) | 83,550 |
31 Jul 2019 | USD | 8.59 | 8.63 | 8.5 | 8.578 | 8.578 | +0.138 (+1.64%) | 83,643 |
30 Jul 2019 | USD | 8.4 | 8.47 | 8.395 | 8.44 | 8.44 | +0.15 (+1.81%) | 143,592 |
29 Jul 2019 | USD | 8.35 | 8.38 | 8.29 | 8.29 | 8.29 | -0.015 (-0.18%) | 112,963 |
26 Jul 2019 | USD | 8.34 | 8.36 | 8.29 | 8.305 | 8.305 | +0.005 (+0.06%) | 113,128 |
25 Jul 2019 | USD | 8.445 | 8.445 | 8.28 | 8.3 | 8.3 | -0.2 (-2.35%) | 50,647 |
24 Jul 2019 | USD | 8.44 | 8.52 | 8.43 | 8.5 | 8.5 | -0.174 (-2.01%) | 97,650 |
23 Jul 2019 | USD | 8.68 | 8.72 | 8.65 | 8.674 | 8.674 | -0.146 (-1.66%) | 80,498 |
22 Jul 2019 | USD | 8.88 | 8.89 | 8.785 | 8.82 | 8.82 | +0.2 (+2.32%) | 82,499 |
19 Jul 2019 | USD | 8.64 | 8.69 | 8.62 | 8.62 | 8.62 | -0.02 (-0.23%) | 82,564 |
18 Jul 2019 | USD | 8.6125 | 8.67 | 8.57 | 8.64 | 8.64 | +0.08 (+0.93%) | 55,417 |
17 Jul 2019 | USD | 8.59 | 8.64 | 8.54 | 8.56 | 8.56 | -0.02 (-0.23%) | 75,525 |
16 Jul 2019 | USD | 8.64 | 8.676 | 8.57 | 8.58 | 8.58 | +0.115 (+1.36%) | 58,643 |
15 Jul 2019 | USD | 8.5 | 8.524 | 8.45 | 8.465 | 8.465 | +0.045 (+0.53%) | 94,064 |
12 Jul 2019 | USD | 8.435 | 8.473 | 8.394 | 8.42 | 8.42 | +0.05 (+0.60%) | 68,554 |
11 Jul 2019 | USD | 8.4 | 8.45 | 8.35 | 8.37 | 8.37 | -0.075 (-0.89%) | 71,152 |
10 Jul 2019 | USD | 8.5 | 8.53 | 8.42 | 8.445 | 8.445 | +0.035 (+0.42%) | 134,992 |
9 Jul 2019 | USD | 8.42 | 8.48 | 8.39 | 8.41 | 8.41 | -0.23 (-2.66%) | 78,248 |
8 Jul 2019 | USD | 8.58 | 8.7 | 8.57 | 8.64 | 8.64 | -0.47 (-5.16%) | 82,580 |
5 Jul 2019 | USD | 9.12 | 9.18 | 9.06 | 9.11 | 9.11 | +0.03 (+0.33%) | 79,146 |
4 Jul 2019 | USD | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.08 | 9.12 | 9.056 | 9.08 | 9.08 | +0.13 (+1.45%) | 85,389 |
2 Jul 2019 | USD | 8.955 | 9.01 | 8.95 | 8.95 | 8.95 | +0.08 (+0.90%) | 71,438 |