Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | USD | 8.48 | 8.5 | 8.17 | 8.19 | 8.19 | -0.39 (-4.55%) | 140,400 |
13 Aug 2019 | USD | 8.77 | 9.02 | 8.52 | 8.58 | 8.58 | -0.13 (-1.49%) | 454,500 |
12 Aug 2019 | USD | 8.62 | 8.8 | 8.48 | 8.71 | 8.71 | +0.01 (+0.11%) | 293,400 |
9 Aug 2019 | USD | 8.59 | 8.9 | 8.59 | 8.7 | 8.7 | +0.17 (+1.99%) | 205,800 |
8 Aug 2019 | USD | 8.18 | 8.69 | 8.14 | 8.53 | 8.53 | +0.53 (+6.63%) | 1,264,800 |
7 Aug 2019 | USD | 7.84 | 8.1 | 7.815 | 8 | 8 | +0.08 (+1.01%) | 259,200 |
6 Aug 2019 | USD | 7.88 | 8.05 | 7.6 | 7.92 | 7.92 | +0.16 (+2.06%) | 690,600 |
5 Aug 2019 | USD | 8 | 8 | 7.71 | 7.76 | 7.76 | -0.41 (-5.02%) | 292,300 |
2 Aug 2019 | USD | 8.39 | 8.41 | 8.07 | 8.17 | 8.17 | -0.18 (-2.16%) | 343,000 |
1 Aug 2019 | USD | 8.55 | 8.75 | 8.21 | 8.35 | 8.35 | -0.04 (-0.48%) | 608,100 |
31 Jul 2019 | USD | 8.47 | 8.64 | 8.11 | 8.39 | 8.39 | -0.15 (-1.76%) | 171,500 |
30 Jul 2019 | USD | 8.53 | 8.75 | 8.46 | 8.54 | 8.54 | +0.05 (+0.59%) | 139,400 |
29 Jul 2019 | USD | 8.5 | 8.58 | 8.36 | 8.49 | 8.49 | -0.03 (-0.35%) | 280,300 |
26 Jul 2019 | USD | 8.73 | 8.785 | 8.48 | 8.52 | 8.52 | -0.22 (-2.52%) | 130,000 |
25 Jul 2019 | USD | 8.91 | 8.91 | 8.42 | 8.74 | 8.74 | -0.25 (-2.78%) | 1,435,100 |
24 Jul 2019 | USD | 9.15 | 9.21 | 8.81 | 8.99 | 8.99 | -0.14 (-1.53%) | 1,084,500 |
23 Jul 2019 | USD | 9.15 | 9.2 | 9 | 9.13 | 9.13 | -0.08 (-0.87%) | 433,600 |
22 Jul 2019 | USD | 9.3 | 9.31 | 9.15 | 9.21 | 9.21 | +0.11 (+1.21%) | 939,200 |
19 Jul 2019 | USD | 9.18 | 9.24 | 9.03 | 9.1 | 9.1 | -0.14 (-1.52%) | 606,300 |
18 Jul 2019 | USD | 9.13 | 9.3 | 9.11 | 9.24 | 9.24 | +0.02 (+0.22%) | 522,800 |
17 Jul 2019 | USD | 9.02 | 9.27 | 9.02 | 9.22 | 9.22 | +0.18 (+1.99%) | 1,001,600 |
16 Jul 2019 | USD | 8.81 | 9.05 | 8.76 | 9.04 | 9.04 | +0.17 (+1.92%) | 290,600 |
15 Jul 2019 | USD | 8.84 | 8.92 | 8.795 | 8.87 | 8.87 | -0.06 (-0.67%) | 270,700 |
12 Jul 2019 | USD | 9.12 | 9.169 | 8.84 | 8.93 | 8.93 | -0.07 (-0.78%) | 391,600 |
11 Jul 2019 | USD | 9.08 | 9.2 | 8.94 | 9 | 9 | -0.15 (-1.64%) | 378,700 |
10 Jul 2019 | USD | 9.17 | 9.22 | 9.05 | 9.15 | 9.15 | +0.06 (+0.66%) | 372,700 |
9 Jul 2019 | USD | 9.01 | 9.226 | 9.01 | 9.09 | 9.09 | +0.06 (+0.66%) | 79,400 |
8 Jul 2019 | USD | 9.02 | 9.11 | 8.96 | 9.03 | 9.03 | -0.04 (-0.44%) | 353,100 |
5 Jul 2019 | USD | 8.97 | 9.17 | 8.95 | 9.07 | 9.07 | +0.17 (+1.91%) | 276,100 |
4 Jul 2019 | USD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |