Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 12.82 | 12.9331 | 12.74 | 12.82 | 12.82 | -0.07 (-0.54%) | 98,291 |
16 Aug 2019 | USD | 12.77 | 12.95 | 12.69 | 12.89 | 12.89 | +0.23 (+1.82%) | 198,159 |
15 Aug 2019 | USD | 12.55 | 12.8 | 12.4416 | 12.66 | 12.66 | +0.18 (+1.44%) | 287,346 |
14 Aug 2019 | USD | 12.1 | 12.55 | 12.1 | 12.48 | 12.48 | +1.08 (+9.47%) | 521,170 |
13 Aug 2019 | USD | 11.75 | 11.9372 | 11.22 | 11.4 | 11.4 | -0.12 (-1.04%) | 283,187 |
12 Aug 2019 | USD | 11.51 | 11.63 | 11.39 | 11.52 | 11.52 | +0.07 (+0.61%) | 187,236 |
9 Aug 2019 | USD | 11.3 | 11.5984 | 11.25 | 11.45 | 11.45 | +0.46 (+4.19%) | 271,718 |
8 Aug 2019 | USD | 11.04 | 11.1084 | 10.95 | 10.99 | 10.99 | -0.2 (-1.79%) | 97,111 |
7 Aug 2019 | USD | 11.5203 | 11.61 | 11.14 | 11.19 | 11.19 | -0.03 (-0.27%) | 103,483 |
6 Aug 2019 | USD | 11.16 | 11.35 | 11.09 | 11.22 | 11.22 | -0.52 (-4.43%) | 226,803 |
5 Aug 2019 | USD | 11.5 | 11.88 | 11.44 | 11.74 | 11.74 | +0.55 (+4.92%) | 752,581 |
2 Aug 2019 | USD | 11.05 | 11.29 | 10.99 | 11.19 | 11.19 | +0.55 (+5.17%) | 412,099 |
1 Aug 2019 | USD | 10.13 | 10.67 | 9.995 | 10.64 | 10.64 | +0.67 (+6.72%) | 347,184 |
31 Jul 2019 | USD | 9.76 | 10.35 | 9.64 | 9.97 | 9.97 | +0.16 (+1.63%) | 146,182 |
30 Jul 2019 | USD | 9.71 | 9.91 | 9.71 | 9.81 | 9.81 | +0.13 (+1.34%) | 78,596 |
29 Jul 2019 | USD | 9.8 | 9.88 | 9.665 | 9.68 | 9.68 | -0.1 (-1.02%) | 78,577 |
26 Jul 2019 | USD | 9.63 | 9.84 | 9.535 | 9.78 | 9.78 | +0.005 (+0.05%) | 145,059 |
25 Jul 2019 | USD | 9.52 | 9.8503 | 9.52 | 9.775 | 9.775 | -0.055 (-0.56%) | 171,102 |
24 Jul 2019 | USD | 9.73 | 9.9 | 9.73 | 9.83 | 9.83 | +0.17 (+1.76%) | 141,917 |
23 Jul 2019 | USD | 9.8 | 9.85 | 9.61 | 9.66 | 9.66 | -0.21 (-2.13%) | 127,162 |
22 Jul 2019 | USD | 9.79 | 9.91 | 9.73 | 9.87 | 9.87 | +0.14 (+1.44%) | 219,848 |
19 Jul 2019 | USD | 9.53 | 9.77 | 9.51 | 9.73 | 9.73 | +0.24 (+2.53%) | 169,515 |
18 Jul 2019 | USD | 9.7 | 9.755 | 9.475 | 9.49 | 9.49 | -0.22 (-2.27%) | 176,338 |
17 Jul 2019 | USD | 9.47 | 9.71 | 9.44 | 9.71 | 9.71 | +0.08 (+0.83%) | 214,981 |
16 Jul 2019 | USD | 9.62 | 9.7 | 9.48 | 9.63 | 9.63 | +0.19 (+2.01%) | 141,946 |
15 Jul 2019 | USD | 9.36 | 9.51 | 9.28 | 9.44 | 9.44 | +0.01 (+0.11%) | 100,147 |
12 Jul 2019 | USD | 9.63 | 9.63 | 9.4161 | 9.43 | 9.43 | +0.05 (+0.53%) | 105,312 |
11 Jul 2019 | USD | 9.34 | 9.5 | 9.34 | 9.38 | 9.38 | +0.16 (+1.74%) | 207,494 |
10 Jul 2019 | USD | 9.23 | 9.26 | 9.13 | 9.22 | 9.22 | -0.33 (-3.46%) | 178,947 |
9 Jul 2019 | USD | 9.48 | 9.58 | 9.41 | 9.55 | 9.55 | +0.22 (+2.36%) | 192,322 |