Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 9.52 | 9.62 | 9.49 | 9.59 | 47.95 | +0.09 (+0.95%) | 6,448,345 |
27 Aug 2019 | USD | 9.59 | 9.685 | 9.49 | 9.5 | 47.5 | -0.05 (-0.52%) | 11,387,630 |
26 Aug 2019 | USD | 9.44 | 9.55 | 9.38 | 9.55 | 47.75 | +0.17 (+1.81%) | 9,702,496 |
23 Aug 2019 | USD | 9.57 | 9.62 | 9.36 | 9.38 | 46.9 | -0.21 (-2.19%) | 12,487,769 |
22 Aug 2019 | USD | 9.57 | 9.61 | 9.49 | 9.59 | 47.95 | +0.04 (+0.42%) | 7,265,393 |
21 Aug 2019 | USD | 9.53 | 9.57 | 9.49 | 9.55 | 47.75 | +0.03 (+0.32%) | 4,957,946 |
20 Aug 2019 | USD | 9.7 | 9.7 | 9.49 | 9.52 | 47.6 | -0.13 (-1.35%) | 8,648,710 |
19 Aug 2019 | USD | 9.66 | 9.715 | 9.6 | 9.65 | 48.25 | +0.03 (+0.31%) | 10,667,387 |
16 Aug 2019 | USD | 9.54 | 9.66 | 9.5 | 9.62 | 48.1 | +0.06 (+0.63%) | 3,860,189 |
15 Aug 2019 | USD | 9.45 | 9.59 | 9.415 | 9.56 | 47.8 | +0.14 (+1.49%) | 11,880,031 |
14 Aug 2019 | USD | 9.43 | 9.53 | 9.4 | 9.42 | 47.1 | -0.1 (-1.05%) | 11,443,761 |
13 Aug 2019 | USD | 9.54 | 9.595 | 9.48 | 9.52 | 47.6 | -0.04 (-0.42%) | 10,350,831 |
12 Aug 2019 | USD | 9.7 | 9.7 | 9.5301 | 9.56 | 47.8 | -0.15 (-1.54%) | 7,794,639 |
9 Aug 2019 | USD | 9.74 | 9.74 | 9.58 | 9.71 | 48.55 | -0.05 (-0.51%) | 9,414,967 |
8 Aug 2019 | USD | 9.64 | 9.765 | 9.57 | 9.76 | 48.8 | +0.12 (+1.24%) | 11,037,343 |
7 Aug 2019 | USD | 9.19 | 9.7 | 9.08 | 9.64 | 48.2 | +0.48 (+5.24%) | 17,948,032 |
6 Aug 2019 | USD | 9.01 | 9.23 | 8.99 | 9.16 | 45.8 | +0.19 (+2.12%) | 13,573,771 |
5 Aug 2019 | USD | 9.14 | 9.14 | 8.88 | 8.97 | 44.85 | -0.21 (-2.29%) | 15,154,206 |
2 Aug 2019 | USD | 9.06 | 9.19 | 9.035 | 9.18 | 45.9 | +0.11 (+1.21%) | 7,837,375 |
1 Aug 2019 | USD | 9.1 | 9.14 | 9.02 | 9.07 | 45.35 | -0.05 (-0.55%) | 7,138,603 |
31 Jul 2019 | USD | 9.23 | 9.29 | 9.05 | 9.12 | 45.6 | -0.12 (-1.30%) | 8,996,708 |
30 Jul 2019 | USD | 9.24 | 9.3356 | 9.22 | 9.24 | 46.2 | 0.0 (0.0%) | 8,945,006 |
29 Jul 2019 | USD | 9.25 | 9.31 | 9.22 | 9.24 | 46.2 | +0.02 (+0.22%) | 11,638,829 |
26 Jul 2019 | USD | 9.1 | 9.28 | 9.06 | 9.22 | 46.1 | +0.13 (+1.43%) | 11,144,154 |
25 Jul 2019 | USD | 9.09 | 9.13 | 9.021 | 9.09 | 45.45 | -0.01 (-0.11%) | 7,971,122 |
24 Jul 2019 | USD | 9 | 9.11 | 8.94 | 9.1 | 45.5 | +0.13 (+1.45%) | 7,735,469 |
23 Jul 2019 | USD | 8.89 | 9 | 8.83 | 8.97 | 44.85 | +0.1 (+1.13%) | 6,829,801 |
22 Jul 2019 | USD | 8.89 | 8.9 | 8.77 | 8.87 | 44.35 | +0.05 (+0.57%) | 5,370,178 |
19 Jul 2019 | USD | 8.99 | 8.99 | 8.8 | 8.82 | 44.1 | -0.17 (-1.89%) | 9,381,275 |
18 Jul 2019 | USD | 9.04 | 9.04 | 8.935 | 8.99 | 44.95 | -0.09 (-0.99%) | 8,032,080 |