Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 8.74 | 9.09 | 8.73 | 8.84 | 8.84 | +0.06 (+0.68%) | 27,957 |
15 Aug 2019 | USD | 9.35 | 9.35 | 8.755 | 8.78 | 8.78 | -0.22 (-2.44%) | 15,935 |
14 Aug 2019 | USD | 8.94 | 9.12 | 8.74 | 9 | 9 | +0.02 (+0.22%) | 22,895 |
13 Aug 2019 | USD | 9.01 | 9.245 | 8.97 | 8.98 | 8.98 | +0.01 (+0.11%) | 9,595 |
12 Aug 2019 | USD | 8.61 | 9.49 | 8.61 | 8.97 | 8.97 | +0.14 (+1.59%) | 11,533 |
9 Aug 2019 | USD | 9.28 | 9.28 | 8.6487 | 8.83 | 8.83 | -0.52 (-5.56%) | 19,044 |
8 Aug 2019 | USD | 8.69 | 9.35 | 8.51 | 9.35 | 9.35 | +0.66 (+7.59%) | 136,850 |
7 Aug 2019 | USD | 8.5 | 9.09 | 8.36 | 8.69 | 8.69 | +0.47 (+5.72%) | 128,555 |
6 Aug 2019 | USD | 8.44 | 8.91 | 8.22 | 8.22 | 8.22 | -0.33 (-3.86%) | 20,187 |
5 Aug 2019 | USD | 8.8 | 8.8 | 8.53 | 8.55 | 8.55 | -0.41 (-4.58%) | 29,269 |
2 Aug 2019 | USD | 9.36 | 9.43 | 8.54 | 8.96 | 8.96 | -0.14 (-1.54%) | 32,739 |
1 Aug 2019 | USD | 8.93 | 9.87 | 8.93 | 9.1 | 9.1 | +0.11 (+1.22%) | 24,720 |
31 Jul 2019 | USD | 9.11 | 9.55 | 8.88 | 8.99 | 8.99 | -0.2 (-2.18%) | 33,327 |
30 Jul 2019 | USD | 9.37 | 9.68 | 8.83 | 9.19 | 9.19 | -0.3 (-3.16%) | 106,764 |
29 Jul 2019 | USD | 9.91 | 10.2 | 9.33 | 9.49 | 9.49 | -0.34 (-3.46%) | 58,379 |
26 Jul 2019 | USD | 10.32 | 10.32 | 9.7 | 9.83 | 9.83 | -0.22 (-2.19%) | 76,106 |
25 Jul 2019 | USD | 10.13 | 10.25 | 10.05 | 10.05 | 10.05 | -0.05 (-0.50%) | 64,377 |
24 Jul 2019 | USD | 10.94 | 11.08 | 10 | 10.1 | 10.1 | -0.86 (-7.85%) | 349,016 |
23 Jul 2019 | USD | 10.06 | 11.01 | 10.05 | 10.96 | 10.96 | +0.91 (+9.05%) | 46,396 |
22 Jul 2019 | USD | 10.01 | 10.4086 | 10.01 | 10.05 | 10.05 | 0.0 (0.0%) | 14,747 |
19 Jul 2019 | USD | 10.24 | 10.2797 | 10.05 | 10.05 | 10.05 | -0.28 (-2.71%) | 8,465 |
18 Jul 2019 | USD | 9.68 | 10.7222 | 9.5777 | 10.33 | 10.33 | +0.65 (+6.71%) | 24,188 |
17 Jul 2019 | USD | 10.27 | 10.45 | 9.195 | 9.68 | 9.68 | -0.52 (-5.10%) | 49,686 |
16 Jul 2019 | USD | 10.15 | 10.45 | 10.15 | 10.2 | 10.2 | +0.05 (+0.49%) | 6,751 |
15 Jul 2019 | USD | 10.34 | 10.95 | 10.15 | 10.15 | 10.15 | -0.19 (-1.84%) | 19,515 |
12 Jul 2019 | USD | 10.6 | 10.63 | 10.34 | 10.34 | 10.34 | -0.26 (-2.45%) | 42,851 |
11 Jul 2019 | USD | 10.75 | 11.05 | 10.6 | 10.6 | 10.6 | -0.06 (-0.56%) | 16,978 |
10 Jul 2019 | USD | 10.85 | 10.88 | 10.6 | 10.66 | 10.66 | -0.23 (-2.11%) | 6,553 |
9 Jul 2019 | USD | 10.67 | 11.1169 | 10.6101 | 10.89 | 10.89 | +0.19 (+1.78%) | 9,744 |
8 Jul 2019 | USD | 10.8 | 10.9 | 10.41 | 10.7 | 10.7 | -0.5 (-4.46%) | 32,364 |