Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 9.83 | 10.171 | 9.8 | 10 | 10 | 0.0 (0.0%) | 40,616 |
8 Jul 2019 | USD | 10.21 | 10.3 | 9.73 | 10 | 10 | -0.16 (-1.57%) | 38,502 |
5 Jul 2019 | USD | 10.08 | 10.31 | 10.0039 | 10.16 | 10.16 | +0.11 (+1.09%) | 47,899 |
4 Jul 2019 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 9.86 | 10.18 | 9.72 | 10.05 | 10.05 | +0.29 (+2.97%) | 55,978 |
2 Jul 2019 | USD | 10.42 | 10.42 | 9.7 | 9.76 | 9.76 | -0.58 (-5.61%) | 65,512 |
1 Jul 2019 | USD | 10 | 10.45 | 9.86 | 10.34 | 10.34 | +0.48 (+4.87%) | 58,798 |
28 Jun 2019 | USD | 9.87 | 10.2 | 9.59 | 9.86 | 9.86 | -0.01 (-0.10%) | 92,020 |
27 Jun 2019 | USD | 9.7 | 9.95 | 9.5601 | 9.87 | 9.87 | +0.21 (+2.17%) | 75,931 |
26 Jun 2019 | USD | 9.64 | 9.9 | 9.5 | 9.66 | 9.66 | +0.1 (+1.05%) | 109,813 |
25 Jun 2019 | USD | 9.6 | 9.78 | 9.51 | 9.56 | 9.56 | 0.0 (0.0%) | 62,927 |
24 Jun 2019 | USD | 9.6 | 9.84 | 9.3 | 9.56 | 9.56 | +0.03 (+0.31%) | 59,667 |
21 Jun 2019 | USD | 9.78 | 9.92 | 9.29 | 9.53 | 9.53 | -0.22 (-2.26%) | 67,364 |
20 Jun 2019 | USD | 9.4 | 9.92 | 9.34 | 9.75 | 9.75 | +0.55 (+5.98%) | 101,902 |
19 Jun 2019 | USD | 9.16 | 9.33 | 9.1116 | 9.2 | 9.2 | +0.05 (+0.55%) | 26,139 |
18 Jun 2019 | USD | 9.4 | 9.4 | 9.01 | 9.15 | 9.15 | -0.18 (-1.93%) | 48,460 |
17 Jun 2019 | USD | 8.97 | 9.55 | 8.97 | 9.33 | 9.33 | +0.37 (+4.13%) | 51,810 |
14 Jun 2019 | USD | 9.1 | 9.1 | 8.92 | 8.96 | 8.96 | -0.1 (-1.10%) | 34,696 |
13 Jun 2019 | USD | 9.02 | 9.1493 | 8.97 | 9.06 | 9.06 | +0.09 (+1.00%) | 37,047 |
12 Jun 2019 | USD | 9.07 | 9.15 | 8.92 | 8.97 | 8.97 | -0.1 (-1.10%) | 43,496 |
11 Jun 2019 | USD | 9.64 | 9.64 | 8.9 | 9.07 | 9.07 | -0.58 (-6.01%) | 77,507 |
10 Jun 2019 | USD | 10.32 | 10.34 | 9.53 | 9.65 | 9.65 | -0.72 (-6.94%) | 55,388 |
7 Jun 2019 | USD | 10.65 | 10.69 | 10.21 | 10.37 | 10.37 | -0.22 (-2.08%) | 85,303 |
6 Jun 2019 | USD | 10.81 | 10.95 | 10.5626 | 10.59 | 10.59 | -0.16 (-1.49%) | 642,098 |
5 Jun 2019 | USD | 10.75 | 11.34 | 10.13 | 10.75 | 10.75 | +0.02 (+0.19%) | 175,592 |
4 Jun 2019 | USD | 10.45 | 10.75 | 10.2 | 10.73 | 10.73 | +0.38 (+3.67%) | 115,024 |
3 Jun 2019 | USD | 10.15 | 10.56 | 9.76 | 10.35 | 10.35 | +0.25 (+2.48%) | 303,574 |
31 May 2019 | USD | 9.9 | 10.23 | 9.85 | 10.1 | 10.1 | +0.08 (+0.80%) | 71,738 |
30 May 2019 | USD | 10 | 10.25 | 9.81 | 10.02 | 10.02 | +0.04 (+0.40%) | 62,887 |
29 May 2019 | USD | 9.85 | 10.03 | 9.4985 | 9.98 | 9.98 | +0.08 (+0.81%) | 46,157 |