Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 8.44 | 8.525 | 8.31 | 8.49 | 8.49 | +0.01 (+0.12%) | 162,841 |
4 Jul 2019 | USD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8.45 | 8.49 | 8.35 | 8.48 | 8.48 | +0.03 (+0.36%) | 155,070 |
2 Jul 2019 | USD | 8.6 | 8.61 | 8.41 | 8.45 | 8.45 | -0.18 (-2.09%) | 163,747 |
1 Jul 2019 | USD | 8.41 | 8.65 | 8.41 | 8.63 | 8.63 | +0.43 (+5.24%) | 303,087 |
28 Jun 2019 | USD | 8.47 | 8.59 | 8.16 | 8.2 | 8.2 | -0.24 (-2.84%) | 911,005 |
27 Jun 2019 | USD | 8.19 | 8.48 | 8.19 | 8.44 | 8.44 | +0.3 (+3.69%) | 380,942 |
26 Jun 2019 | USD | 8.06 | 8.18 | 8.06 | 8.14 | 8.14 | +0.17 (+2.13%) | 253,800 |
25 Jun 2019 | USD | 8.04 | 8.1 | 7.95 | 7.97 | 7.97 | -0.07 (-0.87%) | 371,569 |
24 Jun 2019 | USD | 8.19 | 8.28 | 7.99 | 8.04 | 8.04 | -0.15 (-1.83%) | 345,533 |
21 Jun 2019 | USD | 8.29 | 8.32 | 8.17 | 8.19 | 8.19 | -0.1 (-1.21%) | 562,759 |
20 Jun 2019 | USD | 8.21 | 8.335 | 8.21 | 8.29 | 8.29 | +0.17 (+2.09%) | 386,388 |
19 Jun 2019 | USD | 8.26 | 8.31 | 8.105 | 8.12 | 8.12 | -0.13 (-1.58%) | 378,769 |
18 Jun 2019 | USD | 8.15 | 8.38 | 8.12 | 8.25 | 8.25 | +0.15 (+1.85%) | 575,745 |
17 Jun 2019 | USD | 8.2 | 8.23 | 8.09 | 8.1 | 8.1 | -0.09 (-1.10%) | 247,727 |
14 Jun 2019 | USD | 8.36 | 8.36 | 8.185 | 8.19 | 8.19 | -0.26 (-3.08%) | 228,662 |
13 Jun 2019 | USD | 8.58 | 8.69 | 8.42 | 8.45 | 8.45 | -0.11 (-1.29%) | 236,104 |
12 Jun 2019 | USD | 8.52 | 8.61 | 8.44 | 8.56 | 8.56 | -0.05 (-0.58%) | 362,059 |
11 Jun 2019 | USD | 8.78 | 8.89 | 8.595 | 8.61 | 8.61 | -0.08 (-0.92%) | 328,555 |
10 Jun 2019 | USD | 8.57 | 8.72 | 8.161 | 8.69 | 8.69 | +0.16 (+1.88%) | 361,389 |
7 Jun 2019 | USD | 8.48 | 8.64 | 8.44 | 8.53 | 8.53 | +0.09 (+1.07%) | 239,475 |
6 Jun 2019 | USD | 8.38 | 8.47 | 8.34 | 8.44 | 8.44 | +0.08 (+0.96%) | 258,992 |
5 Jun 2019 | USD | 8.58 | 8.62 | 8.32 | 8.36 | 8.36 | -0.17 (-1.99%) | 280,449 |
4 Jun 2019 | USD | 8.25 | 8.54 | 8.11 | 8.53 | 8.53 | +0.39 (+4.79%) | 1,065,371 |
3 Jun 2019 | USD | 8.08 | 8.23 | 8.05 | 8.14 | 8.14 | +0.03 (+0.37%) | 506,724 |
31 May 2019 | USD | 8.31 | 8.31 | 8.06 | 8.11 | 8.11 | -0.32 (-3.80%) | 551,468 |
30 May 2019 | USD | 8.38 | 8.51 | 8.31 | 8.43 | 8.43 | +0.1 (+1.20%) | 380,216 |
29 May 2019 | USD | 8.26 | 8.38 | 8.21 | 8.33 | 8.33 | +0.01 (+0.12%) | 420,038 |
28 May 2019 | USD | 8.26 | 8.51 | 8.26 | 8.32 | 8.32 | +0.07 (+0.85%) | 432,303 |
27 May 2019 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |