Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | USD | 7.47 | 7.68 | 7.47 | 7.68 | 192 | +0.23 (+3.09%) | 157,000 |
26 Aug 2019 | USD | 7.35 | 7.59 | 7.27 | 7.45 | 186.25 | +0.15 (+2.05%) | 192,900 |
23 Aug 2019 | USD | 7.42 | 7.43 | 7.26 | 7.3 | 182.5 | -0.05 (-0.68%) | 49,500 |
22 Aug 2019 | USD | 7.22 | 7.56 | 7.22 | 7.35 | 183.75 | +0.08 (+1.10%) | 90,800 |
21 Aug 2019 | USD | 7.42 | 7.45 | 7.14 | 7.27 | 181.75 | -0.09 (-1.22%) | 210,900 |
20 Aug 2019 | USD | 7.31 | 7.55 | 7.25 | 7.36 | 184 | -0.03 (-0.41%) | 252,100 |
19 Aug 2019 | USD | 7.18 | 7.42 | 7.18 | 7.39 | 184.75 | +0.31 (+4.38%) | 180,200 |
16 Aug 2019 | USD | 7.46 | 7.56 | 7.03 | 7.08 | 177 | -0.3 (-4.07%) | 226,800 |
15 Aug 2019 | USD | 7.4 | 7.435 | 7.19 | 7.38 | 184.5 | +0.04 (+0.54%) | 234,700 |
14 Aug 2019 | USD | 7.57 | 7.63 | 7.31 | 7.34 | 183.5 | -0.34 (-4.43%) | 99,800 |
13 Aug 2019 | USD | 7.94 | 7.94 | 7.53 | 7.68 | 192 | -0.11 (-1.41%) | 211,600 |
12 Aug 2019 | USD | 8.01 | 8.01 | 7.74 | 7.79 | 194.75 | -0.18 (-2.26%) | 90,800 |
9 Aug 2019 | USD | 8.04 | 8.09 | 7.86 | 7.97 | 199.25 | -0.07 (-0.87%) | 43,800 |
8 Aug 2019 | USD | 8 | 8.13 | 7.85 | 8.04 | 201 | +0.14 (+1.77%) | 285,200 |
7 Aug 2019 | USD | 7.8 | 7.99 | 7.53 | 7.9 | 197.5 | +0.08 (+1.02%) | 170,600 |
6 Aug 2019 | USD | 7.99 | 7.99 | 7.63 | 7.82 | 195.5 | -0.19 (-2.37%) | 139,100 |
5 Aug 2019 | USD | 7.95 | 8.07 | 7.71 | 8.01 | 200.25 | 0.0 (0.0%) | 186,300 |
2 Aug 2019 | USD | 8 | 8.06 | 7.7 | 8.01 | 200.25 | -0.02 (-0.25%) | 187,700 |
1 Aug 2019 | USD | 7.39 | 8.07 | 7.21 | 8.03 | 200.75 | +0.64 (+8.66%) | 339,400 |
31 Jul 2019 | USD | 7.37 | 7.47 | 7.09 | 7.39 | 184.75 | +0.16 (+2.21%) | 110,300 |
30 Jul 2019 | USD | 7.88 | 7.88 | 7.12 | 7.23 | 180.75 | -0.76 (-9.51%) | 142,000 |
29 Jul 2019 | USD | 7.26 | 8.01 | 7.085 | 7.99 | 199.75 | +0.77 (+10.66%) | 254,800 |
26 Jul 2019 | USD | 7.91 | 7.91 | 7.16 | 7.22 | 180.5 | -0.75 (-9.41%) | 212,800 |
25 Jul 2019 | USD | 7.96 | 8.24 | 7.89 | 7.97 | 199.25 | -0.06 (-0.75%) | 43,400 |
24 Jul 2019 | USD | 8.12 | 8.2 | 7.948 | 8.03 | 200.75 | -0.04 (-0.50%) | 47,700 |
23 Jul 2019 | USD | 8.28 | 8.35 | 8.03 | 8.07 | 201.75 | -0.19 (-2.30%) | 55,400 |
22 Jul 2019 | USD | 8.24 | 8.4 | 8.15 | 8.26 | 206.5 | -0.07 (-0.84%) | 117,200 |
19 Jul 2019 | USD | 8.07 | 8.525 | 8.01 | 8.33 | 208.25 | +0.24 (+2.97%) | 68,400 |
18 Jul 2019 | USD | 8.08 | 8.2 | 8.02 | 8.09 | 202.25 | -0.03 (-0.37%) | 55,900 |
17 Jul 2019 | USD | 8.21 | 8.24 | 8.06 | 8.12 | 203 | -0.08 (-0.98%) | 66,000 |