Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 9.38 | 9.41 | 9.33 | 9.39 | 9.39 | -0.03 (-0.32%) | 9,000 |
1 Jul 2019 | USD | 9.53 | 9.55 | 9.38 | 9.42 | 9.42 | -0.02 (-0.21%) | 17,900 |
28 Jun 2019 | USD | 9.44 | 9.49 | 9.38 | 9.44 | 9.44 | +0.04 (+0.43%) | 23,900 |
27 Jun 2019 | USD | 9.434 | 9.44 | 9.35 | 9.4 | 9.4 | 0.0 (0.0%) | 5,900 |
26 Jun 2019 | USD | 9.3 | 9.41 | 9.3 | 9.4 | 9.4 | +0.135 (+1.46%) | 87,000 |
25 Jun 2019 | USD | 9.33 | 9.33 | 9.24 | 9.265 | 9.265 | -0.11 (-1.17%) | 37,800 |
24 Jun 2019 | USD | 9.32 | 9.39 | 9.32 | 9.375 | 9.375 | +0.067 (+0.72%) | 13,300 |
21 Jun 2019 | USD | 9.12 | 9.335 | 9.12 | 9.308 | 9.308 | +0.103 (+1.12%) | 24,500 |
20 Jun 2019 | USD | 9.14 | 9.25 | 9.13 | 9.205 | 9.205 | +0.175 (+1.94%) | 10,500 |
19 Jun 2019 | USD | 9.01 | 9.15 | 8.8 | 9.03 | 9.03 | +0.1 (+1.12%) | 72,300 |
18 Jun 2019 | USD | 8.75 | 8.99 | 8.75 | 8.93 | 8.93 | +0.37 (+4.32%) | 62,800 |
17 Jun 2019 | USD | 8.59 | 8.59 | 8.51 | 8.56 | 8.56 | +0.02 (+0.23%) | 9,500 |
14 Jun 2019 | USD | 8.52 | 8.59 | 8.52 | 8.54 | 8.54 | +0.08 (+0.95%) | 28,700 |
13 Jun 2019 | USD | 8.52 | 8.536 | 8.46 | 8.46 | 8.46 | -0.07 (-0.82%) | 13,900 |
12 Jun 2019 | USD | 8.6 | 8.63 | 8.52 | 8.53 | 8.53 | -0.01 (-0.12%) | 12,300 |
11 Jun 2019 | USD | 8.41 | 8.54 | 8.4 | 8.54 | 8.54 | +0.18 (+2.15%) | 23,500 |
10 Jun 2019 | USD | 8.545 | 8.57 | 8.31 | 8.36 | 8.36 | +0.08 (+0.97%) | 108,600 |
7 Jun 2019 | USD | 8.27 | 8.375 | 8.26 | 8.28 | 8.28 | +0.06 (+0.73%) | 29,400 |
6 Jun 2019 | USD | 8.23 | 8.29 | 8.21 | 8.22 | 8.22 | +0.07 (+0.86%) | 18,800 |
5 Jun 2019 | USD | 8.23 | 8.23 | 8.15 | 8.15 | 8.15 | -0.211 (-2.52%) | 14,300 |
4 Jun 2019 | USD | 8.4 | 8.48 | 8.36 | 8.361 | 8.361 | -0.069 (-0.82%) | 89,200 |
3 Jun 2019 | USD | 8.47 | 8.5 | 8.42 | 8.43 | 8.43 | +0.105 (+1.26%) | 15,600 |
31 May 2019 | USD | 8.3 | 8.38 | 8.25 | 8.325 | 8.325 | -0.04 (-0.48%) | 17,500 |
30 May 2019 | USD | 8.38 | 8.45 | 8.36 | 8.365 | 8.365 | +0.115 (+1.39%) | 19,600 |
29 May 2019 | USD | 8.23 | 8.293 | 8.18 | 8.25 | 8.25 | -0.15 (-1.79%) | 19,800 |
28 May 2019 | USD | 8.5 | 8.52 | 8.4 | 8.4 | 8.4 | -0.26 (-3.00%) | 23,600 |
27 May 2019 | USD | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 8.62 | 8.74 | 8.57 | 8.66 | 8.66 | -0.095 (-1.09%) | 107,200 |
23 May 2019 | USD | 8.79 | 8.79 | 8.71 | 8.755 | 8.755 | -0.189 (-2.11%) | 30,100 |
22 May 2019 | USD | 8.95 | 9.002 | 8.94 | 8.944 | 8.944 | +0.024 (+0.27%) | 45,300 |