Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 10.46 | 10.88 | 10.12 | 10.68 | 10.68 | +0.2 (+1.91%) | 7,224,500 |
1 Aug 2019 | USD | 10.02 | 10.7 | 9.8 | 10.48 | 10.48 | +0.34 (+3.35%) | 11,858,400 |
31 Jul 2019 | USD | 9.17 | 10.28 | 8.75 | 10.14 | 10.14 | +0.99 (+10.82%) | 10,402,400 |
30 Jul 2019 | USD | 9.03 | 9.27 | 9.03 | 9.15 | 9.15 | +0.15 (+1.67%) | 3,538,200 |
29 Jul 2019 | USD | 8.64 | 9.06 | 8.62 | 9 | 9 | +0.61 (+7.27%) | 4,007,600 |
26 Jul 2019 | USD | 8.38 | 8.74 | 8.3 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,767,400 |
25 Jul 2019 | USD | 8.28 | 8.49 | 8.16 | 8.38 | 8.38 | +0.08 (+0.96%) | 1,072,400 |
24 Jul 2019 | USD | 8.6 | 8.65 | 8.3 | 8.3 | 8.3 | -0.32 (-3.71%) | 2,239,200 |
23 Jul 2019 | USD | 8.78 | 8.98 | 8.5 | 8.62 | 8.62 | -0.37 (-4.12%) | 3,499,400 |
22 Jul 2019 | USD | 8.75 | 9.07 | 8.65 | 8.99 | 8.99 | +0.33 (+3.81%) | 3,821,000 |
19 Jul 2019 | USD | 9.26 | 9.26 | 8.6 | 8.66 | 8.66 | -0.6 (-6.48%) | 3,764,700 |
18 Jul 2019 | USD | 9.15 | 9.58 | 9.15 | 9.26 | 9.26 | +0.17 (+1.87%) | 5,070,800 |
17 Jul 2019 | USD | 8.2 | 9.22 | 8.2 | 9.09 | 9.09 | +1.03 (+12.78%) | 13,079,200 |
16 Jul 2019 | USD | 7.86 | 8.28 | 7.86 | 8.06 | 8.06 | +0.26 (+3.33%) | 1,819,500 |
15 Jul 2019 | USD | 7.77 | 7.85 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 593,200 |
12 Jul 2019 | USD | 7.65 | 7.9 | 7.65 | 7.75 | 7.75 | +0.07 (+0.91%) | 484,000 |
11 Jul 2019 | USD | 7.71 | 7.75 | 7.6 | 7.68 | 7.68 | -0.03 (-0.39%) | 529,800 |
10 Jul 2019 | USD | 7.8 | 7.8 | 7.6 | 7.71 | 7.71 | -0.17 (-2.16%) | 385,100 |
9 Jul 2019 | USD | 7.98 | 8.15 | 7.84 | 7.88 | 7.88 | -0.04 (-0.51%) | 1,844,400 |
8 Jul 2019 | USD | 7.5 | 7.94 | 7.5 | 7.92 | 7.92 | +0.57 (+7.76%) | 2,710,700 |
5 Jul 2019 | USD | 7.39 | 7.4 | 7.3 | 7.35 | 7.35 | -0.04 (-0.54%) | 459,500 |
4 Jul 2019 | USD | 7.4 | 7.48 | 7.35 | 7.39 | 7.39 | -0.09 (-1.20%) | 536,800 |
3 Jul 2019 | USD | 7.52 | 7.62 | 7.3 | 7.48 | 7.48 | -0.04 (-0.53%) | 830,000 |
2 Jul 2019 | USD | 7.36 | 7.63 | 7.34 | 7.52 | 7.52 | +0.14 (+1.90%) | 387,100 |
1 Jul 2019 | USD | 7.64 | 7.64 | 7.35 | 7.38 | 7.38 | -0.28 (-3.66%) | 2,428,700 |
28 Jun 2019 | USD | 7.85 | 7.85 | 7.66 | 7.66 | 7.66 | -0.05 (-0.65%) | 395,800 |
27 Jun 2019 | USD | 7.71 | 7.86 | 7.68 | 7.71 | 7.71 | +0.01 (+0.13%) | 468,800 |
26 Jun 2019 | USD | 7.89 | 7.9 | 7.65 | 7.7 | 7.7 | -0.15 (-1.91%) | 627,500 |
25 Jun 2019 | USD | 7.7 | 7.88 | 7.67 | 7.85 | 7.85 | +0.15 (+1.95%) | 960,300 |
24 Jun 2019 | USD | 8.18 | 8.18 | 7.5 | 7.7 | 7.7 | -0.48 (-5.87%) | 2,130,900 |