Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | USD | 10.15 | 10.15 | 9.65 | 9.78 | 9.78 | -0.3 (-2.98%) | 113,483 |
12 Jun 2019 | USD | 10.16 | 10.32 | 9.965 | 10.08 | 10.08 | -0.01 (-0.10%) | 83,445 |
11 Jun 2019 | USD | 10.02 | 10.18 | 9.9 | 10.09 | 10.09 | +0.18 (+1.82%) | 138,303 |
10 Jun 2019 | USD | 9.62 | 10 | 9.62 | 9.91 | 9.91 | +0.33 (+3.44%) | 156,858 |
7 Jun 2019 | USD | 9.25 | 9.61 | 9.12 | 9.58 | 9.58 | +0.37 (+4.02%) | 88,344 |
6 Jun 2019 | USD | 9.53 | 9.62 | 9.1054 | 9.21 | 9.21 | -0.29 (-3.05%) | 219,292 |
5 Jun 2019 | USD | 10 | 10 | 9.4564 | 9.5 | 9.5 | -0.47 (-4.71%) | 84,681 |
4 Jun 2019 | USD | 9.58 | 9.98 | 9.58 | 9.97 | 9.97 | +0.52 (+5.50%) | 80,097 |
3 Jun 2019 | USD | 9.34 | 9.565 | 9.29 | 9.45 | 9.45 | +0.08 (+0.85%) | 112,796 |
31 May 2019 | USD | 9.78 | 9.78 | 9.285 | 9.37 | 9.37 | -0.63 (-6.30%) | 151,529 |
30 May 2019 | USD | 10.05 | 10.3128 | 9.9 | 10 | 10 | -0.04 (-0.40%) | 138,120 |
29 May 2019 | USD | 9.87 | 10.1 | 9.69 | 10.04 | 10.04 | +0.05 (+0.50%) | 215,414 |
28 May 2019 | USD | 9.81 | 10.05 | 9.66 | 9.99 | 9.99 | +0.19 (+1.94%) | 189,774 |
27 May 2019 | USD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 9.63 | 9.85 | 9.49 | 9.8 | 9.8 | +0.25 (+2.62%) | 154,999 |
23 May 2019 | USD | 9.48 | 9.63 | 9.1732 | 9.55 | 9.55 | -0.06 (-0.62%) | 232,985 |
22 May 2019 | USD | 9.78 | 9.78 | 9.5194 | 9.61 | 9.61 | -0.22 (-2.24%) | 78,051 |
21 May 2019 | USD | 9.91 | 10 | 9.76 | 9.83 | 9.83 | +0.01 (+0.10%) | 202,395 |
20 May 2019 | USD | 9.7 | 10.09 | 9.58 | 9.82 | 9.82 | +0.1 (+1.03%) | 285,300 |
17 May 2019 | USD | 9.98 | 10.01 | 9.63 | 9.72 | 9.72 | -0.37 (-3.67%) | 231,880 |
16 May 2019 | USD | 10.49 | 10.59 | 10.06 | 10.09 | 10.09 | -0.49 (-4.63%) | 227,487 |
15 May 2019 | USD | 10.76 | 10.87 | 10.57 | 10.58 | 10.58 | -0.36 (-3.29%) | 219,433 |
14 May 2019 | USD | 11.04 | 11.14 | 10.75 | 10.94 | 10.94 | +0.04 (+0.37%) | 479,714 |
13 May 2019 | USD | 11.31 | 11.53 | 10.83 | 10.9 | 10.9 | -0.69 (-5.95%) | 183,040 |
10 May 2019 | USD | 11.22 | 11.68 | 11.02 | 11.59 | 11.59 | +0.31 (+2.75%) | 137,587 |
9 May 2019 | USD | 11.54 | 11.63 | 11.17 | 11.28 | 11.28 | -0.42 (-3.59%) | 269,571 |
8 May 2019 | USD | 12 | 12.12 | 11.68 | 11.7 | 11.7 | -0.27 (-2.26%) | 173,527 |
7 May 2019 | USD | 12.05 | 12.1 | 11.7901 | 11.97 | 11.97 | -0.28 (-2.29%) | 174,522 |
6 May 2019 | USD | 12.3 | 12.54 | 12.24 | 12.25 | 12.25 | -0.54 (-4.22%) | 219,068 |
3 May 2019 | USD | 12.3 | 12.98 | 12.19 | 12.79 | 12.79 | +0.54 (+4.41%) | 117,307 |