Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 10 | 10.11 | 9.96 | 10.1 | 10.1 | +0.1 (+1%) | 15,176 |
5 Jul 2019 | USD | 10.03 | 10.03 | 9.95 | 10 | 10 | -0.03 (-0.30%) | 5,189 |
4 Jul 2019 | USD | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 10.1 | 10.1 | 10 | 10.03 | 10.03 | -0.07 (-0.69%) | 8,808 |
2 Jul 2019 | USD | 10.071 | 10.1 | 9.86 | 10.1 | 10.1 | -0.01 (-0.10%) | 26,329 |
1 Jul 2019 | USD | 9.77 | 10.11 | 9.68 | 10.11 | 10.11 | +0.36 (+3.69%) | 84,858 |
28 Jun 2019 | USD | 9.7 | 9.75 | 9.6565 | 9.75 | 9.75 | -0.01 (-0.10%) | 9,395 |
27 Jun 2019 | USD | 9.42 | 9.88 | 9.36 | 9.76 | 9.76 | +0.21 (+2.20%) | 28,652 |
26 Jun 2019 | USD | 9.511 | 9.56 | 9.47 | 9.55 | 9.55 | -0.02 (-0.21%) | 4,240 |
25 Jun 2019 | USD | 9.5 | 9.57 | 9.425 | 9.57 | 9.57 | +0.01 (+0.10%) | 15,694 |
24 Jun 2019 | USD | 9.4463 | 9.57 | 9.4463 | 9.56 | 9.56 | +0.06 (+0.63%) | 5,511 |
21 Jun 2019 | USD | 9.5 | 9.57 | 9.44 | 9.5 | 9.5 | -0.07 (-0.73%) | 14,391 |
20 Jun 2019 | USD | 9.43 | 9.57 | 9.37 | 9.57 | 9.57 | +0.07 (+0.74%) | 10,635 |
19 Jun 2019 | USD | 9.52 | 9.55 | 9.45 | 9.5 | 9.5 | +0.04 (+0.42%) | 12,869 |
18 Jun 2019 | USD | 9.46 | 9.49 | 9.46 | 9.46 | 9.46 | +0.01 (+0.11%) | 9,826 |
17 Jun 2019 | USD | 9.54 | 9.54 | 9.4 | 9.45 | 9.45 | 0.0 (0.0%) | 2,678 |
14 Jun 2019 | USD | 9.3284 | 9.47 | 9.3284 | 9.45 | 9.45 | -0.07 (-0.74%) | 7,613 |
13 Jun 2019 | USD | 9.5 | 9.52 | 9.375 | 9.52 | 9.52 | +0.125 (+1.33%) | 6,729 |
12 Jun 2019 | USD | 9.4 | 9.4 | 9.0308 | 9.395 | 9.395 | -0.105 (-1.11%) | 10,630 |
11 Jun 2019 | USD | 9.635 | 9.635 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 9,129 |
10 Jun 2019 | USD | 9.75 | 9.75 | 9.58 | 9.6 | 9.6 | -0.1 (-1.03%) | 20,301 |
7 Jun 2019 | USD | 9.81 | 9.85 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 3,206 |
6 Jun 2019 | USD | 9.77 | 9.86 | 9.72 | 9.8 | 9.8 | -0.01 (-0.10%) | 5,266 |
5 Jun 2019 | USD | 9.79 | 9.86 | 9.7458 | 9.81 | 9.81 | -0.01 (-0.10%) | 4,619 |
4 Jun 2019 | USD | 9.82 | 9.85 | 9.7988 | 9.82 | 9.82 | -0.03 (-0.30%) | 4,138 |
3 Jun 2019 | USD | 9.9 | 9.9 | 9.8 | 9.85 | 9.85 | -0.104 (-1.04%) | 8,637 |
31 May 2019 | USD | 9.9 | 9.96 | 9.9 | 9.9538 | 9.9538 | +0.044 (+0.44%) | 7,317 |
30 May 2019 | USD | 9.9 | 9.97 | 9.84 | 9.91 | 9.91 | +0.02 (+0.20%) | 6,737 |
29 May 2019 | USD | 9.75 | 9.9 | 9.75 | 9.89 | 9.89 | -0.01 (-0.10%) | 3,100 |
28 May 2019 | USD | 9.82 | 9.9 | 9.82 | 9.9 | 9.9 | +0.03 (+0.30%) | 25,688 |