Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 8.01 | 8.41 | 7.93 | 8.33 | 8.33 | +0.28 (+3.48%) | 4,795,258 |
5 Jul 2019 | USD | 7.85 | 8.06 | 7.65 | 8.05 | 8.05 | +0.31 (+4.01%) | 4,759,485 |
4 Jul 2019 | USD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 7.67 | 8.06 | 7.67 | 7.74 | 7.74 | 0.0 (0.0%) | 3,855,463 |
2 Jul 2019 | USD | 7.58 | 7.76 | 7.45 | 7.74 | 7.74 | +0.23 (+3.06%) | 4,722,510 |
1 Jul 2019 | USD | 7.77 | 7.8 | 7.51 | 7.51 | 7.51 | +0.01 (+0.13%) | 8,617,329 |
28 Jun 2019 | USD | 7.92 | 7.96 | 7.35 | 7.5 | 7.5 | -0.34 (-4.34%) | 7,486,640 |
27 Jun 2019 | USD | 7.34 | 7.94 | 7.3 | 7.84 | 7.84 | +0.46 (+6.23%) | 24,177,566 |
26 Jun 2019 | USD | 8.14 | 8.26 | 7.33 | 7.38 | 7.38 | -1.08 (-12.77%) | 18,326,043 |
25 Jun 2019 | USD | 8.65 | 8.75 | 8.34 | 8.46 | 8.46 | -0.26 (-2.98%) | 5,384,847 |
24 Jun 2019 | USD | 8.3 | 9.15 | 8.29 | 8.72 | 8.72 | +0.54 (+6.60%) | 11,430,671 |
21 Jun 2019 | USD | 8.38 | 8.41 | 7.92 | 8.18 | 8.18 | -0.03 (-0.37%) | 6,417,276 |
20 Jun 2019 | USD | 8 | 8.32 | 8 | 8.21 | 8.21 | +0.36 (+4.59%) | 6,614,049 |
19 Jun 2019 | USD | 7.6 | 8.11 | 7.5198 | 7.85 | 7.85 | +0.33 (+4.39%) | 6,089,232 |
18 Jun 2019 | USD | 7.257 | 7.6 | 7.21 | 7.52 | 7.52 | +0.34 (+4.74%) | 3,391,345 |
17 Jun 2019 | USD | 7.27 | 7.39 | 7.15 | 7.18 | 7.18 | -0.12 (-1.64%) | 1,580,253 |
14 Jun 2019 | USD | 7.4 | 7.415 | 7.08 | 7.3 | 7.3 | -0.14 (-1.88%) | 2,782,724 |
13 Jun 2019 | USD | 7.69 | 7.75 | 7.31 | 7.44 | 7.44 | -0.31 (-4%) | 3,447,829 |
12 Jun 2019 | USD | 7.6 | 7.845 | 7.5259 | 7.75 | 7.75 | +0.04 (+0.52%) | 4,514,614 |
11 Jun 2019 | USD | 7.49 | 7.72 | 7.38 | 7.71 | 7.71 | +0.38 (+5.18%) | 8,767,367 |
10 Jun 2019 | USD | 7 | 7.38 | 6.92 | 7.33 | 7.33 | +0.46 (+6.70%) | 4,215,078 |
7 Jun 2019 | USD | 6.76 | 6.955 | 6.76 | 6.87 | 6.87 | +0.09 (+1.33%) | 2,359,905 |
6 Jun 2019 | USD | 6.88 | 6.94 | 6.7 | 6.78 | 6.78 | -0.17 (-2.45%) | 1,935,015 |
5 Jun 2019 | USD | 7.41 | 7.45 | 6.84 | 6.95 | 6.95 | -0.42 (-5.70%) | 3,357,580 |
4 Jun 2019 | USD | 7.01 | 7.39 | 7 | 7.37 | 7.37 | +0.41 (+5.89%) | 3,191,508 |
3 Jun 2019 | USD | 6.88 | 7.12 | 6.82 | 6.96 | 6.96 | +0.11 (+1.61%) | 2,477,510 |
31 May 2019 | USD | 6.64 | 6.98 | 6.6236 | 6.85 | 6.85 | +0.08 (+1.18%) | 3,534,430 |
30 May 2019 | USD | 6.74 | 6.99 | 6.61 | 6.77 | 6.77 | +0.03 (+0.45%) | 3,207,581 |
29 May 2019 | USD | 6.95 | 6.98 | 6.685 | 6.74 | 6.74 | -0.29 (-4.13%) | 6,058,430 |
28 May 2019 | USD | 7.43 | 7.44 | 6.96 | 7.03 | 7.03 | -0.33 (-4.48%) | 3,849,599 |