Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 8.1 | 8.19 | 7.501 | 8 | 8 | +0.335 (+4.37%) | 4,300 |
13 May 2019 | USD | 7.98 | 7.98 | 7.5033 | 7.6652 | 7.6652 | -0.353 (-4.40%) | 12,432 |
10 May 2019 | USD | 8.4 | 8.4 | 7.75 | 8.0179 | 8.0179 | -0.919 (-10.28%) | 44,307 |
9 May 2019 | USD | 8.5287 | 8.9366 | 8.36 | 8.9366 | 8.9366 | +0.587 (+7.03%) | 2,592 |
8 May 2019 | USD | 8.4318 | 8.6283 | 8.34 | 8.35 | 8.35 | -0.064 (-0.76%) | 3,387 |
7 May 2019 | USD | 8.48 | 8.5 | 8.321 | 8.4136 | 8.4136 | -0.086 (-1.02%) | 5,000 |
6 May 2019 | USD | 8.8 | 8.98 | 8.44 | 8.5 | 8.5 | -0.4 (-4.49%) | 9,860 |
3 May 2019 | USD | 8.57 | 8.98 | 8.57 | 8.9 | 8.9 | +0.227 (+2.61%) | 13,802 |
2 May 2019 | USD | 8.5624 | 8.6732 | 8.5624 | 8.6732 | 8.6732 | +0.033 (+0.38%) | 400 |
1 May 2019 | USD | 8.34 | 8.64 | 8.32 | 8.64 | 8.64 | -0.05 (-0.58%) | 2,975 |
30 Apr 2019 | USD | 8.5 | 8.775 | 8.37 | 8.69 | 8.69 | +0.02 (+0.23%) | 1,945 |
29 Apr 2019 | USD | 8.8505 | 8.8505 | 8.27 | 8.67 | 8.67 | +0.32 (+3.83%) | 1,288 |
26 Apr 2019 | USD | 8.2945 | 9.07 | 8.11 | 8.35 | 8.35 | -0.445 (-5.06%) | 2,202 |
25 Apr 2019 | USD | 9.18 | 9.18 | 8.26 | 8.795 | 8.795 | +0.235 (+2.75%) | 2,674 |
24 Apr 2019 | USD | 8.699 | 8.74 | 8.15 | 8.5595 | 8.5595 | -0.111 (-1.27%) | 5,862 |
23 Apr 2019 | USD | 8.2849 | 8.73 | 8.2849 | 8.67 | 8.67 | -0.08 (-0.91%) | 5,752 |
22 Apr 2019 | USD | 8.6 | 8.9899 | 8.4067 | 8.75 | 8.75 | +0.08 (+0.92%) | 2,150 |
19 Apr 2019 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.15 | 8.67 | 8.15 | 8.67 | 8.67 | +0.08 (+0.93%) | 200 |
17 Apr 2019 | USD | 8.78 | 8.78 | 8.32 | 8.59 | 8.59 | +0.11 (+1.30%) | 809 |
16 Apr 2019 | USD | 8.48 | 8.5 | 8.05 | 8.48 | 8.48 | +0.084 (+1.00%) | 1,400 |
15 Apr 2019 | USD | 8.32 | 8.3961 | 8.32 | 8.3961 | 8.3961 | -0.094 (-1.11%) | 1,100 |
12 Apr 2019 | USD | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | +0.14 (+1.68%) | 200 |
11 Apr 2019 | USD | 8.63 | 8.79 | 8.108 | 8.35 | 8.35 | -0.52 (-5.86%) | 3,047 |
10 Apr 2019 | USD | 8.254 | 8.87 | 8.15 | 8.87 | 8.87 | +0.14 (+1.60%) | 582 |
9 Apr 2019 | USD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.003 (-0.03%) | 0 |
8 Apr 2019 | USD | 8.7325 | 8.7328 | 8.7325 | 8.7328 | 8.7328 | +0.111 (+1.28%) | 202 |
5 Apr 2019 | USD | 8.8 | 8.8 | 8.2491 | 8.6221 | 8.6221 | +0.092 (+1.08%) | 825 |
4 Apr 2019 | USD | 8.58 | 8.6143 | 8.16 | 8.5297 | 8.5297 | +0.33 (+4.02%) | 1,503 |
3 Apr 2019 | USD | 8.5001 | 8.527 | 8.16 | 8.2 | 8.2 | -0.74 (-8.28%) | 17,150 |