Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 8.93 | 9.11 | 8.74 | 8.94 | 8.94 | -0.01 (-0.11%) | 1,296,300 |
21 Aug 2019 | USD | 8.7 | 9.3 | 8.68 | 8.95 | 8.95 | +0.54 (+6.42%) | 2,451,100 |
20 Aug 2019 | USD | 8.25 | 8.74 | 8.11 | 8.41 | 8.41 | +0.35 (+4.34%) | 2,485,000 |
19 Aug 2019 | USD | 8.27 | 8.42 | 7.31 | 8.06 | 8.06 | -0.03 (-0.37%) | 1,135,800 |
16 Aug 2019 | USD | 7.95 | 8.12 | 7.9 | 8.09 | 8.09 | +0.24 (+3.06%) | 742,600 |
15 Aug 2019 | USD | 8.15 | 8.23 | 7.31 | 7.85 | 7.85 | -0.28 (-3.44%) | 2,183,200 |
14 Aug 2019 | USD | 8.1 | 8.24 | 7.83 | 8.13 | 8.13 | -0.21 (-2.52%) | 1,665,400 |
13 Aug 2019 | USD | 8 | 8.54 | 7.89 | 8.34 | 8.34 | +0.29 (+3.60%) | 1,980,200 |
12 Aug 2019 | USD | 8.28 | 8.37 | 7.97 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,762,900 |
9 Aug 2019 | USD | 8.04 | 8.15 | 7.67 | 8.1 | 8.1 | 0.0 (0.0%) | 2,180,000 |
8 Aug 2019 | USD | 7.36 | 8.15 | 7.36 | 8.1 | 8.1 | +0.68 (+9.16%) | 3,326,400 |
7 Aug 2019 | USD | 7.06 | 7.54 | 6.59 | 7.42 | 7.42 | -0.82 (-9.95%) | 4,487,400 |
6 Aug 2019 | USD | 8.51 | 8.59 | 8.07 | 8.24 | 8.24 | -0.18 (-2.14%) | 1,892,400 |
5 Aug 2019 | USD | 8.5 | 8.51 | 8.23 | 8.42 | 8.42 | -0.26 (-3.00%) | 1,469,200 |
2 Aug 2019 | USD | 8.1 | 8.83 | 8 | 8.68 | 8.68 | +0.5 (+6.11%) | 2,591,100 |
1 Aug 2019 | USD | 8.79 | 8.84 | 7.86 | 8.18 | 8.18 | -0.59 (-6.73%) | 3,197,600 |
31 Jul 2019 | USD | 8.94 | 9.05 | 8.4 | 8.77 | 8.77 | -0.14 (-1.57%) | 2,922,100 |
30 Jul 2019 | USD | 9.52 | 9.61 | 8.78 | 8.91 | 8.91 | -0.72 (-7.48%) | 3,379,300 |
29 Jul 2019 | USD | 10.18 | 10.28 | 9.57 | 9.63 | 9.63 | -0.51 (-5.03%) | 1,685,900 |
26 Jul 2019 | USD | 9.98 | 10.2 | 9.77 | 10.14 | 10.14 | +0.21 (+2.11%) | 1,009,000 |
25 Jul 2019 | USD | 10.19 | 10.42 | 9.93 | 9.93 | 9.93 | -0.26 (-2.55%) | 952,100 |
24 Jul 2019 | USD | 9.97 | 10.26 | 9.9 | 10.19 | 10.19 | +0.22 (+2.21%) | 1,282,500 |
23 Jul 2019 | USD | 10.05 | 10.08 | 9.76 | 9.97 | 9.97 | -0.03 (-0.30%) | 1,361,800 |
22 Jul 2019 | USD | 10.25 | 10.25 | 9.87 | 10 | 10 | -0.22 (-2.15%) | 1,238,100 |
19 Jul 2019 | USD | 10.65 | 10.67 | 10.21 | 10.22 | 10.22 | -0.42 (-3.95%) | 1,837,000 |
18 Jul 2019 | USD | 11.74 | 11.75 | 10.63 | 10.64 | 10.64 | -1.26 (-10.59%) | 2,562,800 |
17 Jul 2019 | USD | 12.18 | 12.28 | 11.89 | 11.9 | 11.9 | -0.28 (-2.30%) | 567,000 |
16 Jul 2019 | USD | 12.02 | 12.3 | 11.96 | 12.18 | 12.18 | +0.11 (+0.91%) | 477,000 |
15 Jul 2019 | USD | 12.15 | 12.22 | 11.69 | 12.07 | 12.07 | -0.04 (-0.33%) | 701,300 |
12 Jul 2019 | USD | 12.24 | 12.3 | 11.9 | 12.11 | 12.11 | +0.1 (+0.83%) | 887,800 |