Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 7.88 | 7.96 | 7.84 | 7.93 | 7.93 | +0.03 (+0.38%) | 551,673 |
16 Jul 2019 | USD | 8 | 8.05 | 7.88 | 7.9 | 7.9 | -0.12 (-1.50%) | 923,880 |
15 Jul 2019 | USD | 8.09 | 8.19 | 7.98 | 8.02 | 8.02 | -0.01 (-0.12%) | 900,443 |
12 Jul 2019 | USD | 8.04 | 8.21 | 8.005 | 8.03 | 8.03 | -0.02 (-0.25%) | 561,768 |
11 Jul 2019 | USD | 8.14 | 8.19 | 8.02 | 8.05 | 8.05 | -0.05 (-0.62%) | 636,732 |
10 Jul 2019 | USD | 8 | 8.13 | 7.95 | 8.1 | 8.1 | +0.16 (+2.02%) | 748,008 |
9 Jul 2019 | USD | 7.82 | 7.96 | 7.71 | 7.94 | 7.94 | +0.09 (+1.15%) | 1,029,602 |
8 Jul 2019 | USD | 7.84 | 8 | 7.81 | 7.85 | 7.85 | 0.0 (0.0%) | 894,500 |
5 Jul 2019 | USD | 7.4 | 8.44 | 7.38 | 7.85 | 7.85 | +0.39 (+5.23%) | 3,896,707 |
4 Jul 2019 | USD | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 7.39 | 7.48 | 7.32 | 7.46 | 7.46 | +0.08 (+1.08%) | 218,036 |
2 Jul 2019 | USD | 7.22 | 7.39 | 7.12 | 7.38 | 7.38 | +0.14 (+1.93%) | 730,276 |
1 Jul 2019 | USD | 7.32 | 7.4 | 7.21 | 7.24 | 7.24 | -0.01 (-0.14%) | 350,636 |
28 Jun 2019 | USD | 7.18 | 7.3 | 7.17 | 7.25 | 7.25 | +0.06 (+0.83%) | 1,348,613 |
27 Jun 2019 | USD | 7.12 | 7.22 | 6.99 | 7.19 | 7.19 | +0.11 (+1.55%) | 507,528 |
26 Jun 2019 | USD | 7.18 | 7.28 | 7.02 | 7.08 | 7.08 | -0.05 (-0.70%) | 798,162 |
25 Jun 2019 | USD | 7.19 | 7.27 | 7.13 | 7.13 | 7.13 | -0.07 (-0.97%) | 581,528 |
24 Jun 2019 | USD | 7.15 | 7.33 | 7.13 | 7.2 | 7.2 | -0.01 (-0.14%) | 404,641 |
21 Jun 2019 | USD | 7.16 | 7.24 | 7.11 | 7.21 | 7.21 | 0.0 (0.0%) | 745,964 |
20 Jun 2019 | USD | 7.38 | 7.46 | 7.18 | 7.21 | 7.21 | -0.12 (-1.64%) | 536,474 |
19 Jun 2019 | USD | 7.28 | 7.34 | 7.18 | 7.33 | 7.33 | +0.04 (+0.55%) | 1,025,053 |
18 Jun 2019 | USD | 7.12 | 7.325 | 7.12 | 7.29 | 7.29 | +0.18 (+2.53%) | 473,807 |
17 Jun 2019 | USD | 7.07 | 7.14 | 7.04 | 7.11 | 7.11 | +0.03 (+0.42%) | 217,085 |
14 Jun 2019 | USD | 7.21 | 7.295 | 7.03 | 7.08 | 7.08 | -0.13 (-1.80%) | 585,147 |
13 Jun 2019 | USD | 6.97 | 7.21 | 6.92 | 7.21 | 7.21 | +0.26 (+3.74%) | 653,699 |
12 Jun 2019 | USD | 6.84 | 7.01 | 6.84 | 6.95 | 6.95 | +0.09 (+1.31%) | 458,711 |
11 Jun 2019 | USD | 6.94 | 6.98 | 6.82 | 6.86 | 6.86 | -0.04 (-0.58%) | 368,498 |
10 Jun 2019 | USD | 6.85 | 6.98 | 6.79 | 6.9 | 6.9 | +0.07 (+1.02%) | 552,257 |
7 Jun 2019 | USD | 6.69 | 6.86 | 6.67 | 6.83 | 6.83 | +0.17 (+2.55%) | 619,478 |
6 Jun 2019 | USD | 6.8 | 6.88 | 6.65 | 6.66 | 6.66 | -0.15 (-2.20%) | 513,889 |