Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 9.03 | 9.05 | 8.86 | 8.96 | 8.96 | -0.09 (-0.99%) | 52,887 |
5 Jul 2019 | USD | 8.91 | 9.22 | 8.805 | 9.05 | 9.05 | +0.23 (+2.61%) | 70,421 |
4 Jul 2019 | USD | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.11 | 9.11 | 8.77 | 8.82 | 8.82 | -0.17 (-1.89%) | 32,974 |
2 Jul 2019 | USD | 9.28 | 9.36 | 8.945 | 8.99 | 8.99 | -0.37 (-3.95%) | 44,266 |
1 Jul 2019 | USD | 8.85 | 9.4 | 8.85 | 9.36 | 9.36 | +0.51 (+5.76%) | 38,060 |
28 Jun 2019 | USD | 8.66 | 8.97 | 8.66 | 8.85 | 8.85 | +0.15 (+1.72%) | 23,186 |
27 Jun 2019 | USD | 8.67 | 8.94 | 8.57 | 8.7 | 8.7 | +0.12 (+1.40%) | 67,916 |
26 Jun 2019 | USD | 8.76 | 8.76 | 8.51 | 8.58 | 8.58 | -0.15 (-1.72%) | 99,231 |
25 Jun 2019 | USD | 9 | 9.09 | 8.67 | 8.73 | 8.73 | -0.25 (-2.78%) | 253,735 |
24 Jun 2019 | USD | 9.38 | 9.5125 | 8.94 | 8.98 | 8.98 | -0.37 (-3.96%) | 269,355 |
21 Jun 2019 | USD | 9.49 | 9.77 | 9.25 | 9.35 | 9.35 | -0.14 (-1.48%) | 186,288 |
20 Jun 2019 | USD | 9.37 | 9.87 | 9.35 | 9.49 | 9.49 | +0.19 (+2.04%) | 312,679 |
19 Jun 2019 | USD | 9.66 | 9.86 | 9.3 | 9.3 | 9.3 | -0.4 (-4.12%) | 210,599 |
18 Jun 2019 | USD | 9.62 | 9.88 | 9.6 | 9.7 | 9.7 | +0.07 (+0.73%) | 192,352 |
17 Jun 2019 | USD | 9.9 | 9.9 | 9.56 | 9.63 | 9.63 | -0.31 (-3.12%) | 88,468 |
14 Jun 2019 | USD | 9.77 | 9.98 | 9.72 | 9.94 | 9.94 | +0.15 (+1.53%) | 67,036 |
13 Jun 2019 | USD | 9.54 | 9.97 | 9.52 | 9.79 | 9.79 | +0.13 (+1.35%) | 123,398 |
12 Jun 2019 | USD | 9.43 | 9.7 | 9.42 | 9.66 | 9.66 | +0.12 (+1.26%) | 122,601 |
11 Jun 2019 | USD | 9.7 | 9.7 | 9.5 | 9.54 | 9.54 | -0.16 (-1.65%) | 62,390 |
10 Jun 2019 | USD | 9.42 | 9.745 | 9.42 | 9.7 | 9.7 | +0.3 (+3.19%) | 198,386 |
7 Jun 2019 | USD | 9.28 | 9.45 | 9.18 | 9.4 | 9.4 | +0.07 (+0.75%) | 74,178 |
6 Jun 2019 | USD | 9.66 | 9.66 | 9.1 | 9.33 | 9.33 | -0.29 (-3.01%) | 134,325 |
5 Jun 2019 | USD | 9.8 | 9.8 | 9.51 | 9.62 | 9.62 | -0.105 (-1.08%) | 47,085 |
4 Jun 2019 | USD | 9.8 | 9.8 | 9.725 | 9.725 | 9.725 | -0.045 (-0.46%) | 26,723 |
3 Jun 2019 | USD | 9.85 | 9.85 | 9.77 | 9.77 | 9.77 | -0.11 (-1.11%) | 28,625 |
31 May 2019 | USD | 9.88 | 9.95 | 9.88 | 9.88 | 9.88 | -0.12 (-1.20%) | 10,770 |
30 May 2019 | USD | 10.1 | 10.1 | 9.95 | 9.9999 | 9.9999 | -0.1 (-0.99%) | 219,721 |
29 May 2019 | USD | 10.15 | 10.15 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 9,095 |
28 May 2019 | USD | 10.01 | 10.16 | 10.01 | 10.1 | 10.1 | -0.03 (-0.30%) | 165,355 |