Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 6.8 | 6.8 | 6.62 | 6.63 | 6.63 | -0.2 (-2.93%) | 1,968,218 |
17 May 2019 | USD | 6.97 | 7 | 6.8 | 6.83 | 6.83 | -0.1 (-1.44%) | 2,337,167 |
16 May 2019 | USD | 6.99 | 7.13 | 6.93 | 6.93 | 6.93 | -0.1 (-1.42%) | 2,953,822 |
15 May 2019 | USD | 6.87 | 7.0516 | 6.79 | 7.03 | 7.03 | +0.08 (+1.15%) | 2,958,369 |
14 May 2019 | USD | 6.85 | 7.0799 | 6.8 | 6.95 | 6.95 | +0.19 (+2.81%) | 3,464,643 |
13 May 2019 | USD | 7.02 | 7.07 | 6.68 | 6.76 | 6.76 | -0.46 (-6.37%) | 4,417,135 |
10 May 2019 | USD | 6.75 | 7.22 | 6.74 | 7.22 | 7.22 | +0.48 (+7.12%) | 5,755,340 |
9 May 2019 | USD | 6.88 | 6.944 | 6.67 | 6.74 | 6.74 | -0.2 (-2.88%) | 2,898,873 |
8 May 2019 | USD | 6.65 | 7.15 | 6.61 | 6.94 | 6.94 | +0.27 (+4.05%) | 4,116,860 |
7 May 2019 | USD | 6.84 | 6.84 | 6.61 | 6.67 | 6.67 | -0.22 (-3.19%) | 4,377,743 |
6 May 2019 | USD | 6.76 | 6.9 | 6.66 | 6.89 | 6.89 | -0.05 (-0.72%) | 3,851,540 |
3 May 2019 | USD | 7.16 | 7.35 | 6.93 | 6.94 | 6.94 | -0.19 (-2.66%) | 5,672,191 |
2 May 2019 | USD | 7.4 | 7.4 | 6.97 | 7.13 | 7.13 | -0.34 (-4.55%) | 4,996,569 |
1 May 2019 | USD | 7.65 | 7.65 | 7.4 | 7.47 | 7.47 | -0.16 (-2.10%) | 2,764,209 |
30 Apr 2019 | USD | 7.35 | 7.67 | 7.33 | 7.63 | 7.63 | +0.24 (+3.25%) | 4,990,090 |
29 Apr 2019 | USD | 7.55 | 7.55 | 7.34 | 7.39 | 7.39 | -0.16 (-2.12%) | 4,115,149 |
26 Apr 2019 | USD | 7.71 | 7.74 | 7.52 | 7.55 | 7.55 | -0.11 (-1.44%) | 3,732,674 |
25 Apr 2019 | USD | 7.81 | 7.82 | 7.6 | 7.66 | 7.66 | -0.14 (-1.79%) | 3,220,072 |
24 Apr 2019 | USD | 7.78 | 7.91 | 7.76 | 7.8 | 7.8 | -0.01 (-0.13%) | 3,433,552 |
23 Apr 2019 | USD | 7.85 | 7.92 | 7.72 | 7.81 | 7.81 | -0.05 (-0.64%) | 3,996,311 |
22 Apr 2019 | USD | 7.6 | 7.9198 | 7.58 | 7.86 | 7.86 | +0.21 (+2.75%) | 6,289,952 |
19 Apr 2019 | USD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.03 | 8.04 | 7.55 | 7.65 | 7.65 | -0.17 (-2.17%) | 10,335,052 |
17 Apr 2019 | USD | 8.46 | 8.5 | 7.8 | 7.82 | 7.82 | -0.87 (-10.01%) | 15,265,437 |
16 Apr 2019 | USD | 8.67 | 8.9162 | 8.66 | 8.69 | 8.69 | +0.09 (+1.05%) | 3,337,514 |
15 Apr 2019 | USD | 8.74 | 9.13 | 8.48 | 8.6 | 8.6 | -1.5 (-14.85%) | 13,491,894 |
12 Apr 2019 | USD | 9.85 | 10.115 | 9.85 | 10.1 | 10.1 | +0.29 (+2.96%) | 4,705,301 |
11 Apr 2019 | USD | 9.92 | 10.03 | 9.65 | 9.81 | 9.81 | -0.21 (-2.10%) | 2,774,889 |
10 Apr 2019 | USD | 9.62 | 10.04 | 9.5616 | 10.02 | 10.02 | +0.35 (+3.62%) | 2,667,263 |
9 Apr 2019 | USD | 9.87 | 9.9057 | 9.5345 | 9.67 | 9.67 | -0.33 (-3.30%) | 2,973,306 |