Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 8.29 | 8.93 | 8.29 | 8.7 | 8.7 | +0.37 (+4.44%) | 147,124 |
4 Jul 2019 | USD | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8.17 | 8.43 | 8.1 | 8.33 | 8.33 | +0.16 (+1.96%) | 45,786 |
2 Jul 2019 | USD | 7.95 | 8.49 | 7.805 | 8.17 | 8.17 | +0.23 (+2.90%) | 135,819 |
1 Jul 2019 | USD | 8.17 | 8.2191 | 7.78 | 7.94 | 7.94 | -0.01 (-0.13%) | 221,209 |
28 Jun 2019 | USD | 7.69 | 8.04 | 7.6 | 7.95 | 7.95 | +0.22 (+2.85%) | 1,008,236 |
27 Jun 2019 | USD | 7.49 | 7.73 | 7.3098 | 7.73 | 7.73 | +0.44 (+6.04%) | 151,696 |
26 Jun 2019 | USD | 9.2 | 9.2 | 7.15 | 7.29 | 7.29 | -2.18 (-23.02%) | 402,953 |
25 Jun 2019 | USD | 9.4 | 9.7 | 9.06 | 9.47 | 9.47 | +0.2 (+2.16%) | 161,703 |
24 Jun 2019 | USD | 9.46 | 9.77 | 9.175 | 9.27 | 9.27 | -0.17 (-1.80%) | 195,269 |
21 Jun 2019 | USD | 9.2 | 9.92 | 9.11 | 9.44 | 9.44 | +0.17 (+1.83%) | 201,249 |
20 Jun 2019 | USD | 9.35 | 9.6 | 9.14 | 9.27 | 9.27 | -0.01 (-0.11%) | 179,115 |
19 Jun 2019 | USD | 9.23 | 9.36 | 9 | 9.28 | 9.28 | -0.01 (-0.11%) | 93,893 |
18 Jun 2019 | USD | 9.12 | 9.47 | 9.06 | 9.29 | 9.29 | +0.24 (+2.65%) | 177,036 |
17 Jun 2019 | USD | 8.31 | 9.2 | 8.28 | 9.05 | 9.05 | +0.77 (+9.30%) | 1,518,267 |
14 Jun 2019 | USD | 8.56 | 8.81 | 8.12 | 8.28 | 8.28 | -0.26 (-3.04%) | 484,124 |
13 Jun 2019 | USD | 8.32 | 8.63 | 8.17 | 8.54 | 8.54 | +0.25 (+3.02%) | 129,023 |
12 Jun 2019 | USD | 7.91 | 8.5283 | 7.82 | 8.29 | 8.29 | +0.5 (+6.42%) | 239,533 |
11 Jun 2019 | USD | 8.06 | 8.12 | 7.485 | 7.79 | 7.79 | -0.22 (-2.75%) | 216,239 |
10 Jun 2019 | USD | 8.06 | 8.29 | 7.96 | 8.01 | 8.01 | -0.05 (-0.62%) | 199,298 |
7 Jun 2019 | USD | 8 | 8.3 | 7.83 | 8.06 | 8.06 | +0.07 (+0.88%) | 192,042 |
6 Jun 2019 | USD | 7.99 | 8.01 | 7.81 | 7.99 | 7.99 | -0.02 (-0.25%) | 101,854 |
5 Jun 2019 | USD | 8.07 | 8.09 | 7.73 | 8.01 | 8.01 | -0.01 (-0.12%) | 207,418 |
4 Jun 2019 | USD | 7.77 | 8.19 | 7.4 | 8.02 | 8.02 | +0.31 (+4.02%) | 283,285 |
3 Jun 2019 | USD | 8.48 | 8.5 | 7.6 | 7.71 | 7.71 | -0.77 (-9.08%) | 242,327 |
31 May 2019 | USD | 8.64 | 8.74 | 8.35 | 8.48 | 8.48 | -0.26 (-2.97%) | 101,723 |
30 May 2019 | USD | 8.75 | 8.85 | 8.56 | 8.74 | 8.74 | +0.03 (+0.34%) | 69,452 |
29 May 2019 | USD | 8.8 | 8.8 | 8.5 | 8.71 | 8.71 | -0.19 (-2.13%) | 73,817 |
28 May 2019 | USD | 8.96 | 9.13 | 8.85 | 8.9 | 8.9 | -0.06 (-0.67%) | 118,452 |
27 May 2019 | USD | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0 (0.0%) | 0 |