Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 8.268 | 8.36 | 8.03 | 8.2 | 205 | -0.11 (-1.32%) | 62,400 |
15 Jul 2019 | USD | 8.37 | 8.69 | 8.11 | 8.31 | 207.75 | -0.12 (-1.42%) | 174,100 |
12 Jul 2019 | USD | 7.94 | 8.49 | 7.7 | 8.43 | 210.75 | +0.52 (+6.57%) | 122,000 |
11 Jul 2019 | USD | 7.85 | 8.05 | 7.71 | 7.91 | 197.75 | +0.04 (+0.51%) | 32,800 |
10 Jul 2019 | USD | 8.13 | 8.21 | 7.81 | 7.87 | 196.75 | -0.16 (-1.99%) | 38,400 |
9 Jul 2019 | USD | 7.91 | 8.24 | 7.89 | 8.03 | 200.75 | +0.06 (+0.75%) | 74,400 |
8 Jul 2019 | USD | 8.07 | 8.12 | 7.888 | 7.97 | 199.25 | -0.1 (-1.24%) | 36,000 |
5 Jul 2019 | USD | 7.94 | 8.15 | 7.85 | 8.07 | 201.75 | +0.05 (+0.62%) | 58,900 |
4 Jul 2019 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 200.5 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8.01 | 8.07 | 7.99 | 8.02 | 200.5 | +0.01 (+0.12%) | 10,400 |
2 Jul 2019 | USD | 7.89 | 8.03 | 7.89 | 8.01 | 200.25 | +0.1 (+1.26%) | 108,600 |
1 Jul 2019 | USD | 8.04 | 8.23 | 7.86 | 7.91 | 197.75 | -0.05 (-0.63%) | 173,400 |
28 Jun 2019 | USD | 7.88 | 7.98 | 7.82 | 7.96 | 199 | +0.08 (+1.02%) | 28,800 |
27 Jun 2019 | USD | 7.99 | 8.04 | 7.825 | 7.88 | 197 | -0.08 (-1.01%) | 91,400 |
26 Jun 2019 | USD | 7.92 | 8.04 | 7.71 | 7.96 | 199 | +0.09 (+1.14%) | 93,300 |
25 Jun 2019 | USD | 7.86 | 7.97 | 7.75 | 7.87 | 196.75 | -0.03 (-0.38%) | 62,300 |
24 Jun 2019 | USD | 7.88 | 8 | 7.8 | 7.9 | 197.5 | +0.05 (+0.64%) | 79,300 |
21 Jun 2019 | USD | 7.74 | 7.95 | 7.52 | 7.85 | 196.25 | +0.06 (+0.77%) | 67,400 |
20 Jun 2019 | USD | 8.07 | 8.19 | 7.34 | 7.79 | 194.75 | -0.19 (-2.38%) | 296,800 |
19 Jun 2019 | USD | 8.12 | 8.3 | 7.92 | 7.98 | 199.5 | -0.15 (-1.85%) | 95,600 |
18 Jun 2019 | USD | 8.19 | 8.37 | 8 | 8.13 | 203.25 | +0.04 (+0.49%) | 92,900 |
17 Jun 2019 | USD | 8.14 | 8.23 | 7.94 | 8.09 | 202.25 | -0.01 (-0.12%) | 68,600 |
14 Jun 2019 | USD | 8.01 | 8.19 | 8.01 | 8.1 | 202.5 | -0.01 (-0.12%) | 69,200 |
13 Jun 2019 | USD | 8.45 | 8.48 | 8.09 | 8.11 | 202.75 | -0.34 (-4.02%) | 67,800 |
12 Jun 2019 | USD | 8.25 | 8.49 | 7.97 | 8.45 | 211.25 | +0.14 (+1.68%) | 223,300 |
11 Jun 2019 | USD | 8.3 | 8.31 | 8.07 | 8.31 | 207.75 | +0.18 (+2.21%) | 113,700 |
10 Jun 2019 | USD | 7.99 | 8.18 | 7.99 | 8.13 | 203.25 | +0.15 (+1.88%) | 145,500 |
7 Jun 2019 | USD | 7.77 | 8.04 | 7.77 | 7.98 | 199.5 | +0.21 (+2.70%) | 58,800 |
6 Jun 2019 | USD | 7.6 | 7.87 | 7.6 | 7.77 | 194.25 | +0.11 (+1.44%) | 69,000 |
5 Jun 2019 | USD | 7.63 | 7.78 | 7.43 | 7.66 | 191.5 | -0.02 (-0.26%) | 81,900 |