Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 8.67 | 8.9201 | 8.64 | 8.92 | 8.92 | +0.33 (+3.84%) | 556,722 |
15 Aug 2019 | USD | 8.82 | 8.82 | 8.56 | 8.59 | 8.59 | -0.17 (-1.94%) | 193,729 |
14 Aug 2019 | USD | 8.75 | 9 | 8.54 | 8.76 | 8.76 | -0.2 (-2.23%) | 427,510 |
13 Aug 2019 | USD | 8.78 | 9.08 | 8.68 | 8.96 | 8.96 | +0.19 (+2.17%) | 220,218 |
12 Aug 2019 | USD | 8.93 | 9.02 | 8.64 | 8.77 | 8.77 | -0.16 (-1.79%) | 385,125 |
9 Aug 2019 | USD | 9.08 | 9.0819 | 8.87 | 8.93 | 8.93 | -0.21 (-2.30%) | 212,630 |
8 Aug 2019 | USD | 8.96 | 9.17 | 8.93 | 9.14 | 9.14 | +0.21 (+2.35%) | 202,002 |
7 Aug 2019 | USD | 8.65 | 9.04 | 8.65 | 8.93 | 8.93 | +0.17 (+1.94%) | 308,883 |
6 Aug 2019 | USD | 8.93 | 9.03 | 8.64 | 8.76 | 8.76 | -0.1 (-1.13%) | 301,878 |
5 Aug 2019 | USD | 9.18 | 9.18 | 8.77 | 8.86 | 8.86 | -0.45 (-4.83%) | 423,597 |
2 Aug 2019 | USD | 9.4 | 9.43 | 9.23 | 9.31 | 9.31 | -0.2 (-2.10%) | 246,766 |
1 Aug 2019 | USD | 9.63 | 10.02 | 9.41 | 9.51 | 9.51 | -0.12 (-1.25%) | 428,808 |
31 Jul 2019 | USD | 9.62 | 9.75 | 9.53 | 9.63 | 9.63 | +0.01 (+0.10%) | 654,736 |
30 Jul 2019 | USD | 9.66 | 9.73 | 9.47 | 9.62 | 9.62 | -0.13 (-1.33%) | 628,425 |
29 Jul 2019 | USD | 9.75 | 9.79 | 9.625 | 9.75 | 9.75 | -0.02 (-0.20%) | 261,991 |
26 Jul 2019 | USD | 9.9 | 9.95 | 9.64 | 9.77 | 9.77 | -0.08 (-0.81%) | 326,244 |
25 Jul 2019 | USD | 9.95 | 10.01 | 9.61 | 9.85 | 9.85 | -0.12 (-1.20%) | 764,126 |
24 Jul 2019 | USD | 9.83 | 10.26 | 9.8 | 9.97 | 9.97 | +0.15 (+1.53%) | 909,802 |
23 Jul 2019 | USD | 9.05 | 9.83 | 8.99 | 9.82 | 9.82 | +0.83 (+9.23%) | 1,512,973 |
22 Jul 2019 | USD | 8.82 | 9.11 | 8.82 | 8.99 | 8.99 | +0.24 (+2.74%) | 334,295 |
19 Jul 2019 | USD | 8.74 | 8.88 | 8.7 | 8.75 | 8.75 | -0.03 (-0.34%) | 365,532 |
18 Jul 2019 | USD | 8.57 | 8.79 | 8.5 | 8.78 | 8.78 | +0.32 (+3.78%) | 685,562 |
17 Jul 2019 | USD | 8.37 | 8.51 | 8.25 | 8.46 | 8.46 | +0.11 (+1.32%) | 389,637 |
16 Jul 2019 | USD | 8.29 | 8.38 | 8.21 | 8.35 | 8.35 | +0.03 (+0.36%) | 250,575 |
15 Jul 2019 | USD | 8.3 | 8.37 | 8.16 | 8.32 | 8.32 | +0.05 (+0.60%) | 188,799 |
12 Jul 2019 | USD | 8.18 | 8.37 | 8.18 | 8.27 | 8.27 | +0.14 (+1.72%) | 197,146 |
11 Jul 2019 | USD | 8.11 | 8.19 | 8.01 | 8.13 | 8.13 | +0.05 (+0.62%) | 245,491 |
10 Jul 2019 | USD | 8.35 | 8.52 | 8.01 | 8.08 | 8.08 | -0.21 (-2.53%) | 470,760 |
9 Jul 2019 | USD | 8.29 | 8.33 | 8.16 | 8.29 | 8.29 | -0.07 (-0.84%) | 432,393 |
8 Jul 2019 | USD | 8.4 | 8.46 | 8.31 | 8.36 | 8.36 | -0.13 (-1.53%) | 302,584 |