Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 9.07 | 9.2 | 8.76 | 9.01 | 9.01 | -0.08 (-0.88%) | 1,692,816 |
1 Jul 2019 | USD | 9.28 | 9.52 | 9.0248 | 9.09 | 9.09 | -0.09 (-0.98%) | 2,090,192 |
28 Jun 2019 | USD | 9 | 9.2254 | 8.96 | 9.18 | 9.18 | +0.17 (+1.89%) | 2,821,478 |
27 Jun 2019 | USD | 8.55 | 9.1 | 8.55 | 9.01 | 9.01 | +0.51 (+6%) | 2,904,974 |
26 Jun 2019 | USD | 8.39 | 8.79 | 8.155 | 8.5 | 8.5 | +0.1 (+1.19%) | 4,163,065 |
25 Jun 2019 | USD | 8.56 | 9.06 | 8.35 | 8.4 | 8.4 | -0.02 (-0.24%) | 4,063,987 |
24 Jun 2019 | USD | 8.97 | 9.1 | 8.28 | 8.42 | 8.42 | -0.55 (-6.13%) | 4,463,031 |
21 Jun 2019 | USD | 9.51 | 9.63 | 8.86 | 8.97 | 8.97 | -0.61 (-6.37%) | 3,670,316 |
20 Jun 2019 | USD | 9.52 | 9.81 | 9.48 | 9.58 | 9.58 | +0.19 (+2.02%) | 1,359,072 |
19 Jun 2019 | USD | 9.31 | 9.635 | 9.22 | 9.39 | 9.39 | +0.04 (+0.43%) | 1,631,684 |
18 Jun 2019 | USD | 9.01 | 9.57 | 9.01 | 9.35 | 9.35 | +0.34 (+3.77%) | 2,101,102 |
17 Jun 2019 | USD | 9.26 | 9.4 | 8.985 | 9.01 | 9.01 | -0.27 (-2.91%) | 1,733,376 |
14 Jun 2019 | USD | 9.8 | 9.96 | 9.24 | 9.28 | 9.28 | -0.57 (-5.79%) | 1,896,956 |
13 Jun 2019 | USD | 9.43 | 9.96 | 9.4133 | 9.85 | 9.85 | +0.53 (+5.69%) | 2,157,243 |
12 Jun 2019 | USD | 9.46 | 9.52 | 9.11 | 9.32 | 9.32 | -0.18 (-1.89%) | 2,222,145 |
11 Jun 2019 | USD | 9.52 | 9.82 | 9.46 | 9.5 | 9.5 | -0.02 (-0.21%) | 2,168,195 |
10 Jun 2019 | USD | 9.58 | 9.78 | 9.425 | 9.52 | 9.52 | +0.23 (+2.48%) | 2,513,296 |
7 Jun 2019 | USD | 9 | 9.355 | 8.79 | 9.29 | 9.29 | +0.3 (+3.34%) | 1,699,861 |
6 Jun 2019 | USD | 8.83 | 9.22 | 8.43 | 8.99 | 8.99 | +0.05 (+0.56%) | 4,243,581 |
5 Jun 2019 | USD | 9.71 | 10.54 | 8.9 | 8.94 | 8.94 | -0.77 (-7.93%) | 8,854,123 |
4 Jun 2019 | USD | 9.2 | 9.78 | 9.17 | 9.71 | 9.71 | +0.65 (+7.17%) | 4,527,700 |
3 Jun 2019 | USD | 8.67 | 9.21 | 8.62 | 9.06 | 9.06 | +0.37 (+4.26%) | 4,637,172 |
31 May 2019 | USD | 8.69 | 8.94 | 8.42 | 8.69 | 8.69 | -0.36 (-3.98%) | 4,413,006 |
30 May 2019 | USD | 9.18 | 9.44 | 8.94 | 9.05 | 9.05 | -0.25 (-2.69%) | 2,736,572 |
29 May 2019 | USD | 8.97 | 9.53 | 8.81 | 9.3 | 9.3 | +0.17 (+1.86%) | 3,849,827 |
28 May 2019 | USD | 9.39 | 9.5 | 8.86 | 9.13 | 9.13 | -0.48 (-4.99%) | 3,499,524 |
27 May 2019 | USD | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 9.1 | 9.735 | 8.83 | 9.61 | 9.61 | +0.51 (+5.60%) | 3,742,794 |
23 May 2019 | USD | 9.03 | 9.1999 | 8.7 | 9.1 | 9.1 | -0.13 (-1.41%) | 4,375,239 |
22 May 2019 | USD | 9.62 | 9.92 | 9.21 | 9.23 | 9.23 | -0.64 (-6.48%) | 5,120,695 |