Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 8.27 | 8.38 | 8.13 | 8.35 | 8.35 | +0.06 (+0.72%) | 109,072 |
5 Jul 2019 | USD | 8.28 | 8.38 | 8.22 | 8.29 | 8.29 | -0.1 (-1.19%) | 47,650 |
4 Jul 2019 | USD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 8.22 | 8.49 | 8.22 | 8.39 | 8.39 | +0.12 (+1.45%) | 41,137 |
2 Jul 2019 | USD | 8.23 | 8.27 | 8.04 | 8.27 | 8.27 | +0.06 (+0.73%) | 87,817 |
1 Jul 2019 | USD | 8.11 | 8.29 | 8.06 | 8.21 | 8.21 | +0.24 (+3.01%) | 178,502 |
28 Jun 2019 | USD | 8.17 | 8.37 | 7.96 | 7.97 | 7.97 | -0.21 (-2.57%) | 838,643 |
27 Jun 2019 | USD | 8.29 | 8.39 | 8.17 | 8.18 | 8.18 | -0.1 (-1.21%) | 127,707 |
26 Jun 2019 | USD | 8.28 | 8.355 | 8.2 | 8.28 | 8.28 | +0.02 (+0.24%) | 63,111 |
25 Jun 2019 | USD | 8.26 | 8.31 | 8.19 | 8.26 | 8.26 | 0.0 (0.0%) | 53,243 |
24 Jun 2019 | USD | 8.53 | 8.54 | 8.2 | 8.26 | 8.26 | -0.22 (-2.59%) | 81,622 |
21 Jun 2019 | USD | 8.43 | 8.515 | 8.1194 | 8.48 | 8.48 | 0.0 (0.0%) | 143,356 |
20 Jun 2019 | USD | 8.53 | 8.65 | 8.47 | 8.48 | 8.48 | +0.06 (+0.71%) | 97,967 |
19 Jun 2019 | USD | 8.39 | 8.61 | 8.375 | 8.42 | 8.42 | +0.05 (+0.60%) | 106,051 |
18 Jun 2019 | USD | 8.372 | 8.675 | 8.31 | 8.37 | 8.37 | +0.06 (+0.72%) | 92,207 |
17 Jun 2019 | USD | 8.33 | 8.485 | 8.13 | 8.31 | 8.31 | -0.02 (-0.24%) | 112,415 |
14 Jun 2019 | USD | 8.26 | 8.4 | 8.0976 | 8.33 | 8.33 | +0.05 (+0.60%) | 100,876 |
13 Jun 2019 | USD | 8.42 | 8.46 | 8.16 | 8.28 | 8.28 | -0.12 (-1.43%) | 185,777 |
12 Jun 2019 | USD | 8.26 | 8.45 | 8.2006 | 8.4 | 8.4 | +0.07 (+0.84%) | 77,184 |
11 Jun 2019 | USD | 8.83 | 8.83 | 8.29 | 8.33 | 8.33 | -1.85 (-18.17%) | 159,085 |
10 Jun 2019 | USD | 9.79 | 10.29 | 9.63 | 10.18 | 10.18 | +0.53 (+5.49%) | 356,193 |
7 Jun 2019 | USD | 9.7 | 9.83 | 9.6 | 9.65 | 9.65 | 0.0 (0.0%) | 90,880 |
6 Jun 2019 | USD | 9.51 | 9.69 | 9.16 | 9.65 | 9.65 | +0.14 (+1.47%) | 94,378 |
5 Jun 2019 | USD | 9.88 | 10.04 | 9.41 | 9.51 | 9.51 | -0.36 (-3.65%) | 140,826 |
4 Jun 2019 | USD | 9.84 | 10.04 | 9.68 | 9.87 | 9.87 | +0.15 (+1.54%) | 64,980 |
3 Jun 2019 | USD | 9.97 | 10.0076 | 9.58 | 9.72 | 9.72 | -0.1 (-1.02%) | 107,736 |
31 May 2019 | USD | 10.1 | 10.2399 | 9.73 | 9.82 | 9.82 | -0.37 (-3.63%) | 110,295 |
30 May 2019 | USD | 9.81 | 10.385 | 9.75 | 10.19 | 10.19 | +0.63 (+6.59%) | 128,673 |
29 May 2019 | USD | 10.32 | 10.32 | 9.52 | 9.56 | 9.56 | -0.81 (-7.81%) | 91,375 |
28 May 2019 | USD | 10.32 | 10.39 | 10.05 | 10.37 | 10.37 | +0.06 (+0.58%) | 90,286 |