Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 8.8 | 9.05 | 8.8 | 8.9 | 8.9 | -0.02 (-0.22%) | 130,700 |
12 Aug 2019 | USD | 8.66 | 9 | 8.63 | 8.92 | 8.92 | -0.07 (-0.78%) | 101,500 |
9 Aug 2019 | USD | 9.025 | 9.025 | 8.96 | 8.99 | 8.99 | -0.03 (-0.33%) | 38,100 |
8 Aug 2019 | USD | 9 | 9.15 | 9 | 9.02 | 9.02 | +0.02 (+0.22%) | 6,400 |
7 Aug 2019 | USD | 9.01 | 9.11 | 8.85 | 9 | 9 | -0.03 (-0.33%) | 17,900 |
6 Aug 2019 | USD | 9.16 | 9.205 | 9.03 | 9.03 | 9.03 | +0.16 (+1.80%) | 19,800 |
5 Aug 2019 | USD | 8.99 | 9 | 8.83 | 8.87 | 8.87 | -0.255 (-2.79%) | 26,700 |
2 Aug 2019 | USD | 9.14 | 9.17 | 9.05 | 9.125 | 9.125 | +0.03 (+0.33%) | 16,300 |
1 Aug 2019 | USD | 9.3 | 9.405 | 9.09 | 9.095 | 9.095 | -0.205 (-2.20%) | 20,100 |
31 Jul 2019 | USD | 9.41 | 9.446 | 9.3 | 9.3 | 9.3 | -0.155 (-1.64%) | 15,700 |
30 Jul 2019 | USD | 9.43 | 9.47 | 9.41 | 9.455 | 9.455 | +0.055 (+0.59%) | 6,600 |
29 Jul 2019 | USD | 9.41 | 9.41 | 9.31 | 9.4 | 9.4 | +0.225 (+2.45%) | 7,700 |
26 Jul 2019 | USD | 9.18 | 9.2 | 9.12 | 9.175 | 9.175 | -0.045 (-0.49%) | 8,200 |
25 Jul 2019 | USD | 9.26 | 9.32 | 9.21 | 9.22 | 9.22 | -0.22 (-2.33%) | 3,000 |
24 Jul 2019 | USD | 9.38 | 9.45 | 9.38 | 9.44 | 9.44 | +0.083 (+0.89%) | 6,000 |
23 Jul 2019 | USD | 9.44 | 9.44 | 9.35 | 9.357 | 9.357 | -0.083 (-0.88%) | 3,700 |
22 Jul 2019 | USD | 9.435 | 9.45 | 9.39 | 9.44 | 9.44 | +0.06 (+0.64%) | 5,000 |
19 Jul 2019 | USD | 9.57 | 9.6 | 9.38 | 9.38 | 9.38 | -0.47 (-4.77%) | 25,100 |
18 Jul 2019 | USD | 9.71 | 9.85 | 9.7 | 9.85 | 9.85 | +0.15 (+1.55%) | 3,900 |
17 Jul 2019 | USD | 9.74 | 9.79 | 9.62 | 9.7 | 9.7 | -0.1 (-1.02%) | 15,900 |
16 Jul 2019 | USD | 9.77 | 9.89 | 9.77 | 9.8 | 9.8 | +0.08 (+0.82%) | 13,100 |
15 Jul 2019 | USD | 9.62 | 9.74 | 9.61 | 9.72 | 9.72 | +0.11 (+1.14%) | 6,800 |
12 Jul 2019 | USD | 9.56 | 9.61 | 9.55 | 9.61 | 9.61 | +0.01 (+0.10%) | 13,000 |
11 Jul 2019 | USD | 9.67 | 9.67 | 9.6 | 9.6 | 9.6 | -0.12 (-1.23%) | 10,200 |
10 Jul 2019 | USD | 9.52 | 9.75 | 9.5 | 9.72 | 9.72 | +0.265 (+2.80%) | 86,400 |
9 Jul 2019 | USD | 9.4 | 9.46 | 9.36 | 9.455 | 9.455 | -0.085 (-0.89%) | 11,300 |
8 Jul 2019 | USD | 9.53 | 9.565 | 9.51 | 9.54 | 9.54 | +0.06 (+0.63%) | 7,000 |
5 Jul 2019 | USD | 9.54 | 9.56 | 9.4 | 9.48 | 9.48 | -0.14 (-1.46%) | 18,900 |
4 Jul 2019 | USD | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.52 | 9.632 | 9.518 | 9.62 | 9.62 | +0.23 (+2.45%) | 23,000 |