Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 9.7 | 10.17 | 9.7 | 10.11 | 10.11 | +0.48 (+4.98%) | 560,128 |
7 Aug 2019 | USD | 9.46 | 9.69 | 9.39 | 9.63 | 9.63 | +0.07 (+0.73%) | 615,020 |
6 Aug 2019 | USD | 9.4 | 9.64 | 9.32 | 9.56 | 9.56 | +0.25 (+2.69%) | 344,455 |
5 Aug 2019 | USD | 9.68 | 9.69 | 9.25 | 9.31 | 9.31 | -0.53 (-5.39%) | 494,683 |
2 Aug 2019 | USD | 9.89 | 9.89 | 9.65 | 9.84 | 9.84 | -0.1 (-1.01%) | 527,275 |
1 Aug 2019 | USD | 10.1 | 10.23 | 9.82 | 9.94 | 9.94 | -0.14 (-1.39%) | 396,114 |
31 Jul 2019 | USD | 10.19 | 10.3 | 10.01 | 10.08 | 10.08 | -0.12 (-1.18%) | 452,235 |
30 Jul 2019 | USD | 10.2 | 10.21 | 9.78 | 10.2 | 10.2 | -0.02 (-0.20%) | 520,060 |
29 Jul 2019 | USD | 10.36 | 10.43 | 10.15 | 10.22 | 10.22 | -0.14 (-1.35%) | 364,412 |
26 Jul 2019 | USD | 10.43 | 10.45 | 10.26 | 10.36 | 10.36 | -0.03 (-0.29%) | 378,929 |
25 Jul 2019 | USD | 10.39 | 10.485 | 10.33 | 10.39 | 10.39 | -0.04 (-0.38%) | 398,506 |
24 Jul 2019 | USD | 10.19 | 10.44 | 10.19 | 10.43 | 10.43 | +0.23 (+2.25%) | 463,500 |
23 Jul 2019 | USD | 10.05 | 10.22 | 10 | 10.2 | 10.2 | +0.21 (+2.10%) | 550,314 |
22 Jul 2019 | USD | 10.27 | 10.31 | 9.99 | 9.99 | 9.99 | -0.27 (-2.63%) | 876,716 |
19 Jul 2019 | USD | 10.26 | 10.34 | 10.247 | 10.26 | 10.26 | 0.0 (0.0%) | 356,885 |
18 Jul 2019 | USD | 10.3 | 10.4 | 10.2 | 10.26 | 10.26 | -0.09 (-0.87%) | 610,644 |
17 Jul 2019 | USD | 10.5 | 10.55 | 10.34 | 10.35 | 10.35 | -0.19 (-1.80%) | 859,930 |
16 Jul 2019 | USD | 10.4 | 10.68 | 10.38 | 10.54 | 10.54 | +0.11 (+1.05%) | 492,158 |
15 Jul 2019 | USD | 10.63 | 10.68 | 10.41 | 10.43 | 10.43 | -0.19 (-1.79%) | 294,396 |
12 Jul 2019 | USD | 10.48 | 10.69 | 10.36 | 10.62 | 10.62 | +0.16 (+1.53%) | 628,835 |
11 Jul 2019 | USD | 10.53 | 10.62 | 10.43 | 10.46 | 10.46 | -0.04 (-0.38%) | 523,418 |
10 Jul 2019 | USD | 10.58 | 10.62 | 10.26 | 10.5 | 10.5 | 0.0 (0.0%) | 988,310 |
9 Jul 2019 | USD | 10.24 | 10.59 | 10.19 | 10.5 | 10.5 | +0.19 (+1.84%) | 1,784,603 |
8 Jul 2019 | USD | 10.56 | 10.56 | 10.25 | 10.31 | 10.31 | -0.31 (-2.92%) | 488,962 |
5 Jul 2019 | USD | 10.56 | 10.62 | 10.41 | 10.62 | 10.62 | +0.06 (+0.57%) | 405,439 |
4 Jul 2019 | USD | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 10.58 | 10.68 | 10.46 | 10.56 | 10.56 | +0.03 (+0.28%) | 226,138 |
2 Jul 2019 | USD | 10.47 | 10.575 | 10.375 | 10.53 | 10.53 | +0.01 (+0.10%) | 382,373 |
1 Jul 2019 | USD | 10.46 | 10.56 | 10.39 | 10.52 | 10.52 | +0.2 (+1.94%) | 374,831 |
28 Jun 2019 | USD | 10.16 | 10.38 | 10.15 | 10.32 | 10.32 | +0.21 (+2.08%) | 564,345 |