Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 9.25 | 9.33 | 9.155 | 9.22 | 9.22 | -0.09 (-0.97%) | 632,968 |
5 Jul 2019 | USD | 9.24 | 9.34 | 9.065 | 9.31 | 9.31 | 0.0 (0.0%) | 461,061 |
4 Jul 2019 | USD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.25 | 9.36 | 9.21 | 9.31 | 9.31 | +0.12 (+1.31%) | 298,114 |
2 Jul 2019 | USD | 9.11 | 9.255 | 9.03 | 9.19 | 9.19 | +0.05 (+0.55%) | 482,321 |
1 Jul 2019 | USD | 9.08 | 9.16 | 8.995 | 9.14 | 9.14 | +0.16 (+1.78%) | 519,404 |
28 Jun 2019 | USD | 8.88 | 9.04 | 8.84 | 8.98 | 8.98 | +0.12 (+1.35%) | 1,915,675 |
27 Jun 2019 | USD | 8.79 | 8.92 | 8.7701 | 8.86 | 8.86 | +0.09 (+1.03%) | 447,710 |
26 Jun 2019 | USD | 8.78 | 8.8566 | 8.61 | 8.77 | 8.77 | +0.03 (+0.34%) | 769,030 |
25 Jun 2019 | USD | 8.73 | 8.89 | 8.7 | 8.74 | 8.74 | +0.01 (+0.11%) | 877,345 |
24 Jun 2019 | USD | 8.79 | 8.865 | 8.68 | 8.73 | 8.73 | -0.09 (-1.02%) | 858,471 |
21 Jun 2019 | USD | 8.88 | 9.02 | 8.81 | 8.82 | 8.82 | -0.12 (-1.34%) | 1,162,944 |
20 Jun 2019 | USD | 8.87 | 9 | 8.828 | 8.94 | 8.94 | +0.14 (+1.59%) | 761,917 |
19 Jun 2019 | USD | 8.6 | 8.81 | 8.55 | 8.8 | 8.8 | +0.16 (+1.85%) | 777,014 |
18 Jun 2019 | USD | 8.49 | 8.78 | 8.35 | 8.64 | 8.64 | +0.17 (+2.01%) | 1,406,610 |
17 Jun 2019 | USD | 8.38 | 8.53 | 8.31 | 8.47 | 8.47 | +0.11 (+1.32%) | 631,396 |
14 Jun 2019 | USD | 8.46 | 8.49 | 8.31 | 8.36 | 8.36 | -0.08 (-0.95%) | 528,294 |
13 Jun 2019 | USD | 8.39 | 8.495 | 8.18 | 8.44 | 8.44 | +0.1 (+1.20%) | 756,512 |
12 Jun 2019 | USD | 8.43 | 8.46 | 8.305 | 8.34 | 8.34 | -0.13 (-1.53%) | 747,797 |
11 Jun 2019 | USD | 8.55 | 8.7 | 8.325 | 8.47 | 8.47 | -0.01 (-0.12%) | 775,409 |
10 Jun 2019 | USD | 8.36 | 8.53 | 8.29 | 8.48 | 8.48 | +0.16 (+1.92%) | 927,849 |
7 Jun 2019 | USD | 8.12 | 8.42 | 8.08 | 8.32 | 8.32 | +0.23 (+2.84%) | 748,640 |
6 Jun 2019 | USD | 8.11 | 8.29 | 7.99 | 8.09 | 8.09 | -0.04 (-0.49%) | 691,448 |
5 Jun 2019 | USD | 8.12 | 8.28 | 7.84 | 8.13 | 8.13 | +0.02 (+0.25%) | 996,775 |
4 Jun 2019 | USD | 8.06 | 8.11 | 7.95 | 8.11 | 8.11 | +0.16 (+2.01%) | 1,137,170 |
3 Jun 2019 | USD | 7.96 | 8.25 | 7.89 | 7.95 | 7.95 | -0.03 (-0.38%) | 1,135,622 |
31 May 2019 | USD | 8.19 | 8.2 | 7.85 | 7.98 | 7.98 | -0.31 (-3.74%) | 1,028,625 |
30 May 2019 | USD | 8.54 | 8.67 | 8.26 | 8.29 | 8.29 | -0.25 (-2.93%) | 679,360 |
29 May 2019 | USD | 8.62 | 8.67 | 8.41 | 8.54 | 8.54 | -0.17 (-1.95%) | 771,029 |
28 May 2019 | USD | 8.81 | 8.91 | 8.66 | 8.71 | 8.71 | -0.1 (-1.14%) | 1,351,985 |