Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | USD | 9.6 | 9.68 | 9.56 | 9.68 | 9.68 | +0.06 (+0.62%) | 802,900 |
26 Jul 2019 | USD | 9.63 | 9.66 | 9.59 | 9.62 | 9.62 | -0.04 (-0.41%) | 761,200 |
25 Jul 2019 | USD | 9.59 | 9.69 | 9.59 | 9.66 | 9.66 | +0.03 (+0.31%) | 1,033,000 |
24 Jul 2019 | USD | 9.69 | 9.7 | 9.6 | 9.63 | 9.63 | -0.06 (-0.62%) | 968,600 |
23 Jul 2019 | USD | 9.62 | 9.74 | 9.61 | 9.69 | 9.69 | +0.09 (+0.94%) | 1,112,200 |
22 Jul 2019 | USD | 9.67 | 9.67 | 9.56 | 9.6 | 9.6 | -0.05 (-0.52%) | 601,600 |
19 Jul 2019 | USD | 9.54 | 9.7 | 9.52 | 9.65 | 9.65 | +0.12 (+1.26%) | 1,944,500 |
18 Jul 2019 | USD | 9.46 | 9.53 | 9.46 | 9.53 | 9.53 | +0.01 (+0.11%) | 891,700 |
17 Jul 2019 | USD | 9.49 | 9.52 | 9.45 | 9.52 | 9.52 | +0.03 (+0.32%) | 784,300 |
16 Jul 2019 | USD | 9.55 | 9.55 | 9.48 | 9.49 | 9.49 | +0.03 (+0.32%) | 759,500 |
15 Jul 2019 | USD | 9.53 | 9.54 | 9.46 | 9.46 | 9.46 | -0.07 (-0.73%) | 541,400 |
12 Jul 2019 | USD | 9.46 | 9.54 | 9.46 | 9.53 | 9.53 | +0.08 (+0.85%) | 786,700 |
11 Jul 2019 | USD | 9.49 | 9.53 | 9.45 | 9.45 | 9.45 | -0.03 (-0.32%) | 942,300 |
10 Jul 2019 | USD | 9.5 | 9.53 | 9.44 | 9.48 | 9.48 | +0.02 (+0.21%) | 810,500 |
9 Jul 2019 | USD | 9.48 | 9.52 | 9.42 | 9.46 | 9.46 | -0.02 (-0.21%) | 585,800 |
8 Jul 2019 | USD | 9.48 | 9.5 | 9.4 | 9.48 | 9.48 | -0.01 (-0.11%) | 956,400 |
5 Jul 2019 | USD | 9.46 | 9.56 | 9.46 | 9.49 | 9.49 | +0.04 (+0.42%) | 1,222,100 |
4 Jul 2019 | USD | 9.48 | 9.5 | 9.44 | 9.45 | 9.45 | +0.03 (+0.32%) | 751,700 |
3 Jul 2019 | USD | 9.4 | 9.48 | 9.36 | 9.42 | 9.42 | +0.03 (+0.32%) | 1,481,300 |
2 Jul 2019 | USD | 9.38 | 9.41 | 9.36 | 9.39 | 9.39 | +0.02 (+0.21%) | 729,200 |
1 Jul 2019 | USD | 9.32 | 9.4 | 9.32 | 9.37 | 9.37 | +0.1 (+1.08%) | 704,400 |
28 Jun 2019 | USD | 9.3 | 9.3 | 9.2 | 9.27 | 9.27 | -0.03 (-0.32%) | 1,943,100 |
27 Jun 2019 | USD | 9.2 | 9.3 | 9.19 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,715,400 |
26 Jun 2019 | USD | 9.32 | 9.34 | 9.22 | 9.27 | 9.27 | -0.05 (-0.54%) | 1,327,700 |
25 Jun 2019 | USD | 9.32 | 9.37 | 9.29 | 9.32 | 9.32 | +0.02 (+0.22%) | 1,273,500 |
24 Jun 2019 | USD | 9.27 | 9.34 | 9.26 | 9.3 | 9.3 | -0.03 (-0.32%) | 1,286,100 |
21 Jun 2019 | USD | 9.38 | 9.42 | 9.32 | 9.33 | 9.33 | -0.06 (-0.64%) | 2,412,700 |
20 Jun 2019 | USD | 9.29 | 9.43 | 9.29 | 9.39 | 9.39 | +0.11 (+1.19%) | 1,495,000 |
19 Jun 2019 | USD | 9.22 | 9.33 | 9.2 | 9.28 | 9.28 | +0.11 (+1.20%) | 1,652,300 |
18 Jun 2019 | USD | 9.2 | 9.21 | 9.13 | 9.17 | 9.17 | +0.01 (+0.11%) | 1,168,700 |