Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 9.52 | 9.544 | 9.3097 | 9.33 | 9.33 | -0.2 (-2.10%) | 164,316 |
5 Jul 2019 | USD | 9.47 | 9.57 | 9.44 | 9.53 | 9.53 | +0.11 (+1.17%) | 110,434 |
4 Jul 2019 | USD | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.53 | 9.55 | 9.4 | 9.42 | 9.42 | -0.19 (-1.98%) | 104,944 |
2 Jul 2019 | USD | 9.56 | 9.66 | 9.49 | 9.61 | 9.61 | +0.14 (+1.48%) | 237,172 |
1 Jul 2019 | USD | 9.29 | 9.56 | 9.27 | 9.47 | 9.47 | -0.3 (-3.07%) | 242,683 |
28 Jun 2019 | USD | 9.54 | 9.85 | 9.5 | 9.77 | 9.77 | +0.23 (+2.41%) | 156,712 |
27 Jun 2019 | USD | 9.49 | 9.58 | 9.43 | 9.54 | 9.54 | -0.02 (-0.21%) | 122,653 |
26 Jun 2019 | USD | 9.73 | 9.73 | 9.39 | 9.56 | 9.56 | -0.32 (-3.24%) | 309,715 |
25 Jun 2019 | USD | 9.77 | 9.95 | 9.7 | 9.88 | 9.88 | +0.25 (+2.60%) | 239,930 |
24 Jun 2019 | USD | 9.7 | 9.77 | 9.59 | 9.63 | 9.63 | -0.12 (-1.23%) | 144,649 |
21 Jun 2019 | USD | 9.88 | 9.97 | 9.72 | 9.75 | 9.75 | +0.15 (+1.56%) | 243,799 |
20 Jun 2019 | USD | 9.7 | 9.7 | 9.49 | 9.6 | 9.6 | -0.73 (-7.07%) | 345,046 |
19 Jun 2019 | USD | 10.46 | 10.46 | 10.16 | 10.33 | 10.33 | -0.04 (-0.39%) | 106,888 |
18 Jun 2019 | USD | 10.68 | 10.68 | 10.32 | 10.37 | 10.37 | -0.49 (-4.51%) | 284,302 |
17 Jun 2019 | USD | 10.85 | 10.88 | 10.63 | 10.86 | 10.86 | -0.1 (-0.91%) | 142,461 |
14 Jun 2019 | USD | 10.85 | 11.0196 | 10.82 | 10.96 | 10.96 | +0.08 (+0.74%) | 92,037 |
13 Jun 2019 | USD | 11.03 | 11.03 | 10.75 | 10.88 | 10.88 | -0.42 (-3.72%) | 286,998 |
12 Jun 2019 | USD | 11.1 | 11.43 | 11.005 | 11.3 | 11.3 | +0.25 (+2.26%) | 386,868 |
11 Jun 2019 | USD | 11 | 11.12 | 10.91 | 11.05 | 11.05 | -0.45 (-3.91%) | 205,838 |
10 Jun 2019 | USD | 11.58 | 11.6 | 11.4746 | 11.5 | 11.5 | -0.22 (-1.88%) | 117,638 |
7 Jun 2019 | USD | 11.75 | 11.75 | 11.49 | 11.72 | 11.72 | -0.14 (-1.18%) | 126,983 |
6 Jun 2019 | USD | 11.92 | 11.99 | 11.8 | 11.86 | 11.86 | -0.32 (-2.63%) | 91,267 |
5 Jun 2019 | USD | 12.1 | 12.35 | 12.0101 | 12.18 | 12.18 | +0.02 (+0.16%) | 123,445 |
4 Jun 2019 | USD | 12.12 | 12.36 | 12.05 | 12.16 | 12.16 | +0.09 (+0.75%) | 78,111 |
3 Jun 2019 | USD | 12.29 | 12.29 | 11.85 | 12.07 | 12.07 | -0.8 (-6.22%) | 265,641 |
31 May 2019 | USD | 12.95 | 13.08 | 12.66 | 12.87 | 12.87 | +0.11 (+0.86%) | 97,768 |
30 May 2019 | USD | 12.74 | 12.81 | 12.525 | 12.76 | 12.76 | +0.059 (+0.46%) | 133,690 |
29 May 2019 | USD | 13.26 | 13.41 | 12.7 | 12.7012 | 12.7012 | -0.659 (-4.93%) | 117,580 |
28 May 2019 | USD | 12.96 | 13.41 | 12.89 | 13.36 | 13.36 | +0.41 (+3.17%) | 152,262 |