Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 8.36 | 8.36 | 8.25 | 8.35 | 8.35 | +0.082 (+0.99%) | 68,259 |
9 Jul 2019 | USD | 8.1925 | 8.31 | 8.1925 | 8.268 | 8.268 | -0.017 (-0.21%) | 177,345 |
8 Jul 2019 | USD | 8.34 | 8.34 | 8.26 | 8.285 | 8.285 | -0.1 (-1.19%) | 16,257 |
5 Jul 2019 | USD | 8.3825 | 8.42 | 8.3301 | 8.385 | 8.385 | +0.115 (+1.39%) | 10,400 |
4 Jul 2019 | USD | 8.2701 | 8.2701 | 8.2701 | 8.2701 | 8.2701 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8.26 | 8.32 | 8.26 | 8.2701 | 8.2701 | +0.09 (+1.10%) | 12,186 |
2 Jul 2019 | USD | 8.24 | 8.2599 | 8.16 | 8.18 | 8.18 | -0.13 (-1.56%) | 28,360 |
1 Jul 2019 | USD | 8.25 | 8.31 | 8.25 | 8.31 | 8.31 | +0.038 (+0.46%) | 28,998 |
28 Jun 2019 | USD | 8.34 | 8.36 | 8.26 | 8.272 | 8.272 | +0.002 (+0.02%) | 58,381 |
27 Jun 2019 | USD | 8.2025 | 8.2899 | 8.19 | 8.27 | 8.27 | +0.08 (+0.98%) | 11,365 |
26 Jun 2019 | USD | 8.14 | 8.24 | 8.14 | 8.19 | 8.19 | +0.03 (+0.37%) | 16,052 |
25 Jun 2019 | USD | 8.11 | 8.22 | 8.07 | 8.16 | 8.16 | -0.1 (-1.21%) | 26,534 |
24 Jun 2019 | USD | 8.41 | 8.41 | 8.26 | 8.26 | 8.26 | -0.15 (-1.78%) | 14,209 |
21 Jun 2019 | USD | 8.48 | 8.48 | 8.3601 | 8.41 | 8.41 | +0.005 (+0.06%) | 22,943 |
20 Jun 2019 | USD | 8.4 | 8.48 | 8.36 | 8.405 | 8.405 | +0.09 (+1.08%) | 33,350 |
19 Jun 2019 | USD | 8.2425 | 8.36 | 8.18 | 8.315 | 8.315 | +0.115 (+1.40%) | 17,245 |
18 Jun 2019 | USD | 8.1801 | 8.29 | 8.1801 | 8.2001 | 8.2001 | -0.27 (-3.19%) | 40,007 |
17 Jun 2019 | USD | 8.396 | 8.49 | 8.36 | 8.47 | 8.47 | +0.036 (+0.43%) | 12,591 |
14 Jun 2019 | USD | 8.348 | 8.44 | 8.32 | 8.434 | 8.434 | +0.014 (+0.17%) | 26,552 |
13 Jun 2019 | USD | 8.23 | 8.44 | 8.23 | 8.42 | 8.42 | +0.15 (+1.81%) | 28,384 |
12 Jun 2019 | USD | 8.39 | 8.39 | 8.25 | 8.27 | 8.27 | +0.02 (+0.24%) | 40,711 |
11 Jun 2019 | USD | 8.275 | 8.31 | 8.19 | 8.25 | 8.25 | +0.11 (+1.35%) | 75,619 |
10 Jun 2019 | USD | 8.24 | 8.2499 | 8.14 | 8.14 | 8.14 | -0.06 (-0.73%) | 11,633 |
7 Jun 2019 | USD | 8.1701 | 8.21 | 8.17 | 8.2 | 8.2 | +0.08 (+0.99%) | 42,243 |
6 Jun 2019 | USD | 8.08 | 8.15 | 8.08 | 8.12 | 8.12 | +0.17 (+2.14%) | 6,898 |
5 Jun 2019 | USD | 7.99 | 8.03 | 7.95 | 7.95 | 7.95 | -0.06 (-0.75%) | 30,606 |
4 Jun 2019 | USD | 7.884 | 8.01 | 7.884 | 8.01 | 8.01 | +0.14 (+1.78%) | 37,663 |
3 Jun 2019 | USD | 7.894 | 7.902 | 7.83 | 7.87 | 7.87 | -0.235 (-2.90%) | 31,921 |
31 May 2019 | USD | 8.03 | 8.12 | 8.03 | 8.105 | 8.105 | -0.025 (-0.31%) | 26,651 |
30 May 2019 | USD | 8.17 | 8.2299 | 8.13 | 8.13 | 8.13 | +0.02 (+0.25%) | 78,915 |