Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 9.27 | 9.28 | 8.95 | 9.1 | 9.1 | -0.26 (-2.78%) | 48,018,650 |
29 May 2019 | USD | 9.29 | 9.47 | 9.26 | 9.36 | 9.36 | +0.01 (+0.11%) | 39,808,614 |
28 May 2019 | USD | 9.45 | 9.55 | 9.31 | 9.35 | 9.35 | -0.15 (-1.58%) | 47,442,640 |
27 May 2019 | USD | 9.17 | 9.55 | 9.1 | 9.5 | 9.5 | +0.36 (+3.94%) | 56,354,231 |
24 May 2019 | USD | 9.12 | 9.35 | 9.05 | 9.14 | 9.14 | +0.04 (+0.44%) | 39,149,998 |
23 May 2019 | USD | 9.17 | 9.39 | 8.9 | 9.1 | 9.1 | -0.21 (-2.26%) | 56,831,486 |
22 May 2019 | USD | 9.28 | 9.59 | 9.2 | 9.31 | 9.31 | +0.13 (+1.42%) | 70,906,557 |
21 May 2019 | USD | 9 | 9.38 | 8.81 | 9.18 | 9.18 | +0.21 (+2.34%) | 87,683,732 |
20 May 2019 | USD | 9.88 | 9.95 | 8.9 | 8.97 | 8.97 | -0.92 (-9.30%) | 121,465,796 |
17 May 2019 | USD | 10.21 | 10.47 | 9.8 | 9.89 | 9.89 | -0.4 (-3.89%) | 58,616,329 |
16 May 2019 | USD | 10.6 | 10.6 | 10.13 | 10.29 | 10.29 | -0.37 (-3.47%) | 69,875,782 |
15 May 2019 | USD | 10.41 | 10.75 | 10.41 | 10.66 | 10.66 | +0.36 (+3.50%) | 45,841,543 |
14 May 2019 | USD | 10.1 | 10.45 | 10.1 | 10.3 | 10.3 | +0.08 (+0.78%) | 40,943,602 |
13 May 2019 | USD | 10.4 | 10.56 | 10.07 | 10.22 | 10.22 | -0.45 (-4.22%) | 45,470,678 |
10 May 2019 | USD | 10.11 | 10.86 | 9.9 | 10.67 | 10.67 | +0.78 (+7.89%) | 75,488,641 |
9 May 2019 | USD | 9.81 | 10.09 | 9.72 | 9.89 | 9.89 | -0.03 (-0.30%) | 28,450,893 |
8 May 2019 | USD | 9.67 | 10.25 | 9.56 | 9.92 | 9.92 | -0.15 (-1.49%) | 46,822,452 |
7 May 2019 | USD | 10.12 | 10.28 | 9.7 | 10.07 | 10.07 | -0.18 (-1.76%) | 61,793,213 |
6 May 2019 | USD | 10.7 | 10.91 | 10.25 | 10.25 | 10.25 | -1.14 (-10.01%) | 51,131,376 |
3 May 2019 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 11.58 | 11.87 | 11.12 | 11.39 | 11.39 | -0.3 (-2.57%) | 50,947,271 |
29 Apr 2019 | USD | 11.83 | 12.06 | 11.55 | 11.69 | 11.69 | -0.16 (-1.35%) | 41,844,433 |
26 Apr 2019 | USD | 11.81 | 12.18 | 11.72 | 11.85 | 11.85 | -0.05 (-0.42%) | 39,738,579 |
25 Apr 2019 | USD | 12.49 | 12.5 | 11.81 | 11.9 | 11.9 | -0.65 (-5.18%) | 51,845,978 |
24 Apr 2019 | USD | 12.46 | 12.65 | 12.17 | 12.55 | 12.55 | +0.18 (+1.46%) | 47,073,849 |
23 Apr 2019 | USD | 12.7 | 12.79 | 12.29 | 12.37 | 12.37 | -0.47 (-3.66%) | 57,833,370 |
22 Apr 2019 | USD | 12.55 | 13.34 | 12.44 | 12.84 | 12.84 | +0.32 (+2.56%) | 80,354,309 |
19 Apr 2019 | USD | 12.47 | 12.6 | 12.13 | 12.52 | 12.52 | +0.06 (+0.48%) | 45,974,769 |