Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 7.7425 | 7.85 | 7.5 | 7.79 | 7.79 | +0.6 (+8.34%) | 2,967 |
4 Jul 2019 | USD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 7.6441 | 7.7 | 7.19 | 7.19 | 7.19 | -0.3 (-4.01%) | 1,987 |
2 Jul 2019 | USD | 7.3 | 7.51 | 7.14 | 7.49 | 7.49 | +0.24 (+3.31%) | 7,762 |
1 Jul 2019 | USD | 7.66 | 8.05 | 7.04 | 7.25 | 7.25 | -0.25 (-3.33%) | 78,405 |
28 Jun 2019 | USD | 7.88 | 8.41 | 7.5 | 7.5 | 7.5 | -0.4 (-5.06%) | 49,250 |
27 Jun 2019 | USD | 7.46 | 8.42 | 7.45 | 7.9 | 7.9 | -0.03 (-0.38%) | 11,009 |
26 Jun 2019 | USD | 8.69 | 8.69 | 7.81 | 7.93 | 7.93 | +0.03 (+0.38%) | 32,845 |
25 Jun 2019 | USD | 8.31 | 8.44 | 7.9 | 7.9 | 7.9 | -0.33 (-4.01%) | 20,540 |
24 Jun 2019 | USD | 8.3049 | 8.87 | 8.06 | 8.23 | 8.23 | -0.34 (-3.97%) | 18,254 |
21 Jun 2019 | USD | 9.08 | 9.5 | 8.347 | 8.57 | 8.57 | -0.43 (-4.78%) | 167,704 |
20 Jun 2019 | USD | 9.43 | 10 | 9 | 9 | 9 | -0.5 (-5.26%) | 66,568 |
19 Jun 2019 | USD | 8.54 | 10.02 | 7.64 | 9.5 | 9.5 | +1.07 (+12.69%) | 64,300 |
18 Jun 2019 | USD | 7.89 | 8.43 | 7.7013 | 8.43 | 8.43 | +0.77 (+10.05%) | 43,667 |
17 Jun 2019 | USD | 7.49 | 7.8623 | 5.69 | 7.66 | 7.66 | +0.11 (+1.46%) | 50,402 |
14 Jun 2019 | USD | 7.9 | 7.9 | 7.51 | 7.55 | 7.55 | -0.28 (-3.58%) | 23,938 |
13 Jun 2019 | USD | 7.92 | 7.92 | 7.66 | 7.83 | 7.83 | -0.12 (-1.51%) | 16,328 |
12 Jun 2019 | USD | 8.06 | 8.4999 | 7.79 | 7.95 | 7.95 | -0.19 (-2.33%) | 65,571 |
11 Jun 2019 | USD | 7.82 | 8.625 | 7.5811 | 8.14 | 8.14 | +0.34 (+4.36%) | 43,655 |
10 Jun 2019 | USD | 9.25 | 9.375 | 7.55 | 7.8 | 7.8 | -1.49 (-16.04%) | 106,057 |
7 Jun 2019 | USD | 9.53 | 9.85 | 9.28 | 9.29 | 9.29 | -0.12 (-1.28%) | 59,872 |
6 Jun 2019 | USD | 9.57 | 9.94 | 9.4 | 9.41 | 9.41 | -0.25 (-2.59%) | 29,581 |
5 Jun 2019 | USD | 9.9 | 10.4167 | 9.25 | 9.66 | 9.66 | -0.28 (-2.82%) | 60,973 |
4 Jun 2019 | USD | 10.24 | 10.34 | 9.28 | 9.94 | 9.94 | -0.18 (-1.78%) | 143,355 |
3 Jun 2019 | USD | 10.01 | 10.62 | 9.75 | 10.12 | 10.12 | +0.13 (+1.30%) | 228,630 |
31 May 2019 | USD | 9.25 | 10 | 8.85 | 9.99 | 9.99 | +0.88 (+9.66%) | 215,082 |
30 May 2019 | USD | 8.87 | 9.75 | 8.795 | 9.11 | 9.11 | +0.14 (+1.56%) | 122,227 |
29 May 2019 | USD | 8.89 | 8.9999 | 8.4 | 8.97 | 8.97 | +0.14 (+1.59%) | 76,119 |
28 May 2019 | USD | 9.23 | 9.24 | 8.5074 | 8.83 | 8.83 | -0.19 (-2.11%) | 64,319 |
27 May 2019 | USD | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |