Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 8.71 | 8.71 | 8.39 | 8.54 | 17,080 | -0.11 (-1.27%) | 483,033 |
14 Aug 2019 | USD | 9.19 | 9.2776 | 8.58 | 8.65 | 17,300 | -0.7 (-7.49%) | 1,305,302 |
13 Aug 2019 | USD | 9.25 | 9.58 | 9.24 | 9.35 | 18,700 | +0.09 (+0.97%) | 585,382 |
12 Aug 2019 | USD | 9.54 | 9.54 | 9 | 9.26 | 18,520 | -0.54 (-5.51%) | 588,752 |
9 Aug 2019 | USD | 9.3 | 9.81 | 9.27 | 9.8 | 19,600 | +0.49 (+5.26%) | 1,007,118 |
8 Aug 2019 | USD | 8.85 | 9.32 | 8.85 | 9.31 | 18,620 | +0.53 (+6.04%) | 823,006 |
7 Aug 2019 | USD | 8.68 | 8.81 | 8.56 | 8.78 | 17,560 | +0.02 (+0.23%) | 383,766 |
6 Aug 2019 | USD | 8.79 | 8.9059 | 8.62 | 8.76 | 17,520 | +0.05 (+0.57%) | 407,886 |
5 Aug 2019 | USD | 8.99 | 9.04 | 8.67 | 8.71 | 17,420 | -0.51 (-5.53%) | 712,057 |
2 Aug 2019 | USD | 9.47 | 9.47 | 9.22 | 9.22 | 18,440 | -0.25 (-2.64%) | 199,140 |
1 Aug 2019 | USD | 9.59 | 9.78 | 9.47 | 9.47 | 18,940 | -0.15 (-1.56%) | 409,400 |
31 Jul 2019 | USD | 9.79 | 9.88 | 9.5384 | 9.62 | 19,240 | -0.21 (-2.14%) | 205,903 |
30 Jul 2019 | USD | 9.8 | 9.91 | 9.76 | 9.83 | 19,660 | -0.14 (-1.40%) | 146,572 |
29 Jul 2019 | USD | 9.81 | 10 | 9.81 | 9.97 | 19,940 | +0.06 (+0.61%) | 182,111 |
26 Jul 2019 | USD | 9.69 | 9.95 | 9.54 | 9.91 | 19,820 | +0.27 (+2.80%) | 236,358 |
25 Jul 2019 | USD | 9.81 | 9.81 | 9.53 | 9.64 | 19,280 | -0.2 (-2.03%) | 178,948 |
24 Jul 2019 | USD | 9.73 | 9.95 | 9.68 | 9.84 | 19,680 | +0.15 (+1.55%) | 480,122 |
23 Jul 2019 | USD | 9.91 | 9.91 | 9.48 | 9.69 | 19,380 | -0.17 (-1.72%) | 403,048 |
22 Jul 2019 | USD | 9.76 | 10.05 | 9.76 | 9.86 | 19,720 | +0.15 (+1.54%) | 639,439 |
19 Jul 2019 | USD | 9.82 | 9.935 | 9.7 | 9.71 | 19,420 | -0.13 (-1.32%) | 154,577 |
18 Jul 2019 | USD | 9.87 | 9.9 | 9.765 | 9.84 | 19,680 | -0.01 (-0.10%) | 206,324 |
17 Jul 2019 | USD | 10.05 | 10.06 | 9.82 | 9.85 | 19,700 | -0.18 (-1.79%) | 309,320 |
16 Jul 2019 | USD | 9.96 | 10.14 | 9.92 | 10.03 | 20,060 | +0.07 (+0.70%) | 286,139 |
15 Jul 2019 | USD | 10.11 | 10.22 | 9.93 | 9.96 | 19,920 | -0.17 (-1.68%) | 734,355 |
12 Jul 2019 | USD | 10.29 | 10.29 | 10.01 | 10.13 | 20,260 | -0.18 (-1.75%) | 521,518 |
11 Jul 2019 | USD | 10.15 | 10.51 | 10.15 | 10.31 | 20,620 | +0.11 (+1.08%) | 678,284 |
10 Jul 2019 | USD | 9.94 | 10.27 | 9.94 | 10.2 | 20,400 | +0.32 (+3.24%) | 588,292 |
9 Jul 2019 | USD | 9.64 | 9.93 | 9.63 | 9.88 | 19,760 | +0.21 (+2.17%) | 493,087 |
8 Jul 2019 | USD | 9.56 | 9.69 | 9.53 | 9.67 | 19,340 | +0.08 (+0.83%) | 344,255 |
5 Jul 2019 | USD | 9.02 | 9.61 | 8.87 | 9.59 | 19,180 | +0.6 (+6.67%) | 674,243 |