Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 7.09 | 7.1 | 6.76 | 6.8 | 6.8 | -0.32 (-4.49%) | 364,658 |
22 Aug 2019 | USD | 7.36 | 7.39 | 7.12 | 7.12 | 7.12 | -0.22 (-3.00%) | 295,568 |
21 Aug 2019 | USD | 7.36 | 7.37 | 7.21 | 7.34 | 7.34 | +0.04 (+0.55%) | 1,690,461 |
20 Aug 2019 | USD | 7.28 | 7.4 | 7.22 | 7.3 | 7.3 | +0.03 (+0.41%) | 326,884 |
19 Aug 2019 | USD | 7.29 | 7.425 | 7.24 | 7.27 | 7.27 | +0.05 (+0.69%) | 1,747,684 |
16 Aug 2019 | USD | 7.2 | 7.27 | 7.04 | 7.22 | 7.22 | +0.08 (+1.12%) | 295,647 |
15 Aug 2019 | USD | 7.21 | 7.26 | 7.08 | 7.14 | 7.14 | -0.05 (-0.70%) | 1,127,658 |
14 Aug 2019 | USD | 7.32 | 7.36 | 7.02 | 7.19 | 7.19 | -0.38 (-5.02%) | 577,628 |
13 Aug 2019 | USD | 7.42 | 7.71 | 7.42 | 7.57 | 7.57 | +0.16 (+2.16%) | 1,090,230 |
12 Aug 2019 | USD | 7.49 | 7.53 | 7.36 | 7.41 | 7.41 | -0.12 (-1.59%) | 267,152 |
9 Aug 2019 | USD | 7.84 | 7.84 | 7.52 | 7.53 | 7.53 | -0.33 (-4.20%) | 869,573 |
8 Aug 2019 | USD | 7.69 | 7.98 | 7.61 | 7.86 | 7.86 | +0.18 (+2.34%) | 480,497 |
7 Aug 2019 | USD | 7.84 | 7.84 | 7.15 | 7.68 | 7.68 | -0.15 (-1.92%) | 1,321,820 |
6 Aug 2019 | USD | 8.01 | 8.05 | 7.68 | 7.83 | 7.83 | -0.11 (-1.39%) | 814,081 |
5 Aug 2019 | USD | 8.11 | 8.16 | 7.83 | 7.94 | 7.94 | -0.31 (-3.76%) | 322,092 |
2 Aug 2019 | USD | 8.28 | 8.29 | 8.09 | 8.25 | 8.25 | -0.07 (-0.84%) | 294,437 |
1 Aug 2019 | USD | 8.32 | 8.41 | 8.23 | 8.32 | 8.32 | -0.03 (-0.36%) | 484,037 |
31 Jul 2019 | USD | 8.45 | 8.53 | 8.23 | 8.35 | 8.35 | -0.05 (-0.60%) | 898,389 |
30 Jul 2019 | USD | 8.44 | 8.49 | 8.08 | 8.4 | 8.4 | -0.15 (-1.75%) | 481,374 |
29 Jul 2019 | USD | 8.61 | 8.67 | 8.44 | 8.55 | 8.55 | -0.07 (-0.81%) | 459,459 |
26 Jul 2019 | USD | 8.46 | 8.64 | 8.41 | 8.62 | 8.62 | +0.16 (+1.89%) | 278,411 |
25 Jul 2019 | USD | 8.74 | 8.855 | 8.42 | 8.46 | 8.46 | -0.27 (-3.09%) | 242,065 |
24 Jul 2019 | USD | 8.58 | 8.73 | 8.58 | 8.73 | 8.73 | +0.14 (+1.63%) | 331,820 |
23 Jul 2019 | USD | 8.39 | 8.6 | 8.39 | 8.59 | 8.59 | +0.21 (+2.51%) | 565,757 |
22 Jul 2019 | USD | 8.58 | 8.58 | 8.33 | 8.38 | 8.38 | -0.16 (-1.87%) | 280,526 |
19 Jul 2019 | USD | 8.42 | 8.63 | 8.42 | 8.54 | 8.54 | +0.08 (+0.95%) | 418,926 |
18 Jul 2019 | USD | 8.45 | 8.51 | 8.37 | 8.46 | 8.46 | +0.04 (+0.48%) | 373,889 |
17 Jul 2019 | USD | 8.49 | 8.59 | 8.35 | 8.42 | 8.42 | -0.07 (-0.82%) | 479,049 |
16 Jul 2019 | USD | 8.55 | 8.64 | 8.45 | 8.49 | 8.49 | -0.06 (-0.70%) | 389,102 |
15 Jul 2019 | USD | 8.58 | 8.675 | 8.48 | 8.55 | 8.55 | -0.03 (-0.35%) | 311,524 |