Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.06 (+0.69%) | 200 |
23 May 2019 | USD | 8.65 | 8.67 | 8.64 | 8.64 | 8.64 | -0.065 (-0.75%) | 2,650 |
22 May 2019 | USD | 8.705 | 8.705 | 8.705 | 8.705 | 8.705 | -0.022 (-0.25%) | 1,000 |
21 May 2019 | USD | 8.7238 | 8.7461 | 8.7238 | 8.7269 | 8.7269 | +0.467 (+5.65%) | 2,950 |
20 May 2019 | USD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.46 (-5.28%) | 4,031 |
17 May 2019 | USD | 8.698 | 8.76 | 8.698 | 8.72 | 8.72 | +0.06 (+0.69%) | 3,973 |
16 May 2019 | USD | 8.73 | 8.74 | 8.6424 | 8.66 | 8.66 | -0.01 (-0.12%) | 6,914 |
15 May 2019 | USD | 8.695 | 8.695 | 8.67 | 8.67 | 8.67 | +0.194 (+2.29%) | 885 |
14 May 2019 | USD | 8.476 | 8.476 | 8.476 | 8.476 | 8.476 | 0.0 (0.0%) | 0 |
13 May 2019 | USD | 8.4 | 8.5 | 8.39 | 8.476 | 8.476 | +0.12 (+1.44%) | 16,300 |
10 May 2019 | USD | 8 | 8.3556 | 8 | 8.3556 | 8.3556 | +0.529 (+6.76%) | 6,120 |
9 May 2019 | USD | 7.866 | 7.866 | 7.8265 | 7.8265 | 7.8265 | +0.015 (+0.20%) | 4,032 |
8 May 2019 | USD | 7.8112 | 7.8112 | 7.8112 | 7.8112 | 7.8112 | 0.0 (0.0%) | 0 |
7 May 2019 | USD | 7.8112 | 7.8112 | 7.8112 | 7.8112 | 7.8112 | 0.0 (0.0%) | 0 |
6 May 2019 | USD | 7.8149 | 7.8149 | 7.8112 | 7.8112 | 7.8112 | -0.035 (-0.44%) | 4,153 |
3 May 2019 | USD | 7.8566 | 7.8566 | 7.8422 | 7.8459 | 7.8459 | +0.036 (+0.46%) | 505 |
2 May 2019 | USD | 7.759 | 7.83 | 7.759 | 7.81 | 7.81 | +0.06 (+0.77%) | 3,266 |
1 May 2019 | USD | 7.7375 | 7.75 | 7.7375 | 7.75 | 7.75 | -0.05 (-0.64%) | 4,335 |
30 Apr 2019 | USD | 7.772 | 7.8 | 7.772 | 7.8 | 7.8 | 0.0 (0.0%) | 1,360 |
29 Apr 2019 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0 (-0.01%) | 1,497 |
26 Apr 2019 | USD | 7.7023 | 7.82 | 7.7023 | 7.8004 | 7.8004 | +0.074 (+0.96%) | 6,100 |
25 Apr 2019 | USD | 7.7337 | 7.745 | 7.7262 | 7.7262 | 7.7262 | -0.089 (-1.14%) | 2,500 |
24 Apr 2019 | USD | 7.815 | 7.815 | 7.815 | 7.815 | 7.815 | 0.0 (0.0%) | 0 |
23 Apr 2019 | USD | 7.815 | 7.8395 | 7.8105 | 7.815 | 7.815 | -0.098 (-1.24%) | 8,926 |
22 Apr 2019 | USD | 7.92 | 7.92 | 7.9131 | 7.9131 | 7.9131 | -0.006 (-0.07%) | 550 |
19 Apr 2019 | USD | 7.9187 | 7.9187 | 7.9187 | 7.9187 | 7.9187 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 7.9187 | 7.9187 | 7.9187 | 7.9187 | 7.9187 | -0.009 (-0.12%) | 251 |
17 Apr 2019 | USD | 8 | 8.0119 | 7.9 | 7.928 | 7.928 | -0.122 (-1.52%) | 5,229 |
16 Apr 2019 | USD | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | -0.072 (-0.88%) | 6,992 |
15 Apr 2019 | USD | 8.1951 | 8.25 | 8.1218 | 8.1218 | 8.1218 | -0.21 (-2.53%) | 1,145 |