Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 8.06 | 8.42 | 8 | 8.29 | 82.9 | +0.14 (+1.72%) | 860,183 |
5 Jul 2019 | USD | 8.25 | 8.45 | 7.98 | 8.15 | 81.5 | -0.08 (-0.97%) | 813,877 |
4 Jul 2019 | USD | 8.23 | 8.23 | 8.23 | 8.23 | 82.3 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8.15 | 8.3 | 7.7 | 8.23 | 82.3 | +0.36 (+4.57%) | 896,181 |
2 Jul 2019 | USD | 8.08 | 8.17 | 7.51 | 7.87 | 78.7 | -0.2 (-2.48%) | 677,284 |
1 Jul 2019 | USD | 8.09 | 8.25 | 7.9 | 8.07 | 80.7 | +0.15 (+1.89%) | 845,233 |
28 Jun 2019 | USD | 7.7 | 8 | 7.49 | 7.92 | 79.2 | +0.23 (+2.99%) | 3,948,686 |
27 Jun 2019 | USD | 7.26 | 7.73 | 7.26 | 7.69 | 76.9 | +0.46 (+6.36%) | 477,220 |
26 Jun 2019 | USD | 7.6 | 7.685 | 7.1 | 7.23 | 72.3 | -0.41 (-5.37%) | 715,847 |
25 Jun 2019 | USD | 7.63 | 8 | 7.48 | 7.64 | 76.4 | -0.04 (-0.52%) | 545,280 |
24 Jun 2019 | USD | 7.9 | 8.12 | 7.58 | 7.68 | 76.8 | -0.19 (-2.41%) | 849,436 |
21 Jun 2019 | USD | 7.04 | 8 | 6.95 | 7.87 | 78.7 | +0.87 (+12.43%) | 2,617,019 |
20 Jun 2019 | USD | 6.8 | 7.08 | 6.54 | 7 | 70 | +0.53 (+8.19%) | 925,261 |
19 Jun 2019 | USD | 6.3 | 6.52 | 6.2 | 6.47 | 64.7 | +0.18 (+2.86%) | 304,781 |
18 Jun 2019 | USD | 6.18 | 6.5197 | 6.1601 | 6.29 | 62.9 | +0.14 (+2.28%) | 405,763 |
17 Jun 2019 | USD | 6.3 | 6.445 | 6.11 | 6.15 | 61.5 | -0.12 (-1.91%) | 622,632 |
14 Jun 2019 | USD | 6.12 | 6.35 | 6.06 | 6.27 | 62.7 | +0.17 (+2.79%) | 320,692 |
13 Jun 2019 | USD | 6.37 | 6.46 | 6.09 | 6.1 | 61 | -0.2 (-3.17%) | 479,552 |
12 Jun 2019 | USD | 6.19 | 6.52 | 6.19 | 6.3 | 63 | +0.21 (+3.45%) | 915,584 |
11 Jun 2019 | USD | 5.73 | 6.28 | 5.69 | 6.09 | 60.9 | +0.43 (+7.60%) | 1,403,414 |
10 Jun 2019 | USD | 5.51 | 5.7 | 5.46 | 5.66 | 56.6 | +0.15 (+2.72%) | 284,807 |
7 Jun 2019 | USD | 5.46 | 5.65 | 5.44 | 5.51 | 55.1 | +0.08 (+1.47%) | 251,712 |
6 Jun 2019 | USD | 5.53 | 5.58 | 5.4 | 5.43 | 54.3 | -0.12 (-2.16%) | 245,469 |
5 Jun 2019 | USD | 5.56 | 5.7327 | 5.35 | 5.55 | 55.5 | -0.01 (-0.18%) | 212,159 |
4 Jun 2019 | USD | 5.39 | 5.685 | 5.29 | 5.56 | 55.6 | +0.18 (+3.35%) | 299,075 |
3 Jun 2019 | USD | 5.57 | 5.67 | 5.34 | 5.38 | 53.8 | -0.23 (-4.10%) | 293,805 |
31 May 2019 | USD | 5.68 | 5.7 | 5.43 | 5.61 | 56.1 | -0.09 (-1.58%) | 256,467 |
30 May 2019 | USD | 5.81 | 6.02 | 5.62 | 5.7 | 57 | -0.21 (-3.55%) | 264,097 |
29 May 2019 | USD | 5.93 | 6 | 5.81 | 5.91 | 59.1 | -0.06 (-1.01%) | 189,636 |
28 May 2019 | USD | 5.94 | 5.97 | 5.8 | 5.97 | 59.7 | +0.13 (+2.23%) | 251,777 |