Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 30.2 | 30.2 | 27.2 | 27.432 | 3,840,480 | +0.432 (+1.60%) | 1,340 |
16 Aug 2019 | USD | 25.4 | 27 | 25.4 | 27 | 3,780,000 | +1.6 (+6.30%) | 1,882 |
15 Aug 2019 | USD | 17 | 28.592 | 17 | 25.4 | 3,556,000 | +0.4 (+1.60%) | 2,200 |
14 Aug 2019 | USD | 22.8 | 26.8 | 21.6 | 25 | 3,500,000 | +1.4 (+5.93%) | 1,961 |
13 Aug 2019 | USD | 27 | 27 | 21.8 | 23.6 | 3,304,000 | +2 (+9.26%) | 745 |
12 Aug 2019 | USD | 25 | 25.2 | 20 | 21.6 | 3,024,000 | -3.2 (-12.90%) | 764 |
9 Aug 2019 | USD | 24 | 24.92 | 18.4 | 24.8 | 3,472,000 | +1 (+4.20%) | 3,624 |
8 Aug 2019 | USD | 26 | 26 | 18 | 23.8 | 3,332,000 | -0.4 (-1.65%) | 4,674 |
7 Aug 2019 | USD | 27.8 | 28 | 17.4 | 24.2 | 3,388,000 | +0.2 (+0.83%) | 4,871 |
6 Aug 2019 | USD | 24 | 33 | 21 | 24 | 3,360,000 | +0.8 (+3.45%) | 12,197 |
5 Aug 2019 | USD | 18.2 | 24.6 | 18 | 23.2 | 3,248,000 | +5.6 (+31.82%) | 5,748 |
2 Aug 2019 | USD | 15 | 19.6 | 15 | 17.6 | 2,464,000 | +3.3 (+23.08%) | 1,432 |
1 Aug 2019 | USD | 13 | 15 | 13 | 14.3 | 2,002,000 | +0.3 (+2.14%) | 716 |
31 Jul 2019 | USD | 16 | 17.6 | 12.4 | 14 | 1,960,000 | -1.4 (-9.09%) | 1,866 |
30 Jul 2019 | USD | 16.4 | 18.46 | 14.8 | 15.4 | 2,156,000 | -0.6 (-3.75%) | 5,607 |
29 Jul 2019 | USD | 14 | 16 | 14 | 16 | 2,240,000 | +2 (+14.29%) | 1,659 |
26 Jul 2019 | USD | 12 | 14 | 11 | 14 | 1,960,000 | +0.4 (+2.94%) | 1,280 |
25 Jul 2019 | USD | 12.2 | 13.8 | 11.4 | 13.6 | 1,904,000 | +0.2 (+1.49%) | 862 |
24 Jul 2019 | USD | 12.4 | 14.8 | 12.25 | 13.4 | 1,876,000 | 0.0 (0.0%) | 1,728 |
23 Jul 2019 | USD | 11.8 | 15 | 11.2 | 13.4 | 1,876,000 | +1.664 (+14.18%) | 2,619 |
22 Jul 2019 | USD | 10.6 | 14.2 | 9.4 | 11.736 | 1,643,040 | +1.226 (+11.67%) | 7,179 |
19 Jul 2019 | USD | 8.8 | 12 | 8.8 | 10.51 | 1,471,400 | +1.31 (+14.24%) | 1,682 |
18 Jul 2019 | USD | 8.8 | 9.4 | 7.6 | 9.2 | 1,288,000 | +0.6 (+6.98%) | 813 |
17 Jul 2019 | USD | 8.2 | 9 | 8.2 | 8.6 | 1,204,000 | +0.4 (+4.88%) | 441 |
16 Jul 2019 | USD | 9 | 9 | 8.2 | 8.2 | 1,148,000 | +0.6 (+7.89%) | 162 |
15 Jul 2019 | USD | 9 | 9 | 7.6 | 7.6 | 1,064,000 | -1.4 (-15.56%) | 487 |
12 Jul 2019 | USD | 8.2 | 9 | 6.4 | 9 | 1,260,000 | +1 (+12.50%) | 803 |
11 Jul 2019 | USD | 7.4 | 8 | 7 | 8 | 1,120,000 | +0.112 (+1.42%) | 177 |
10 Jul 2019 | USD | 8 | 8.85 | 6.6 | 7.888 | 1,104,320 | +0.388 (+5.17%) | 1,197 |
9 Jul 2019 | USD | 7.6 | 8 | 6.7 | 7.5 | 1,050,000 | -0.1 (-1.32%) | 852 |