Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 6.43 | 6.43 | 6.09 | 6.21 | 6.21 | -0.33 (-5.05%) | 221,752 |
30 May 2019 | USD | 6.52 | 6.62 | 6.48 | 6.54 | 6.54 | +0.03 (+0.46%) | 182,939 |
29 May 2019 | USD | 6.65 | 6.72 | 6.44 | 6.51 | 6.51 | -0.23 (-3.41%) | 371,987 |
28 May 2019 | USD | 6.79 | 6.885 | 6.59 | 6.74 | 6.74 | -0.09 (-1.32%) | 346,762 |
27 May 2019 | USD | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 6.94 | 6.94 | 6.78 | 6.83 | 6.83 | -0.04 (-0.58%) | 496,232 |
23 May 2019 | USD | 6.99 | 6.99 | 6.8 | 6.87 | 6.87 | -0.21 (-2.97%) | 211,866 |
22 May 2019 | USD | 7.06 | 7.18 | 7.06 | 7.08 | 7.08 | -0.01 (-0.14%) | 229,159 |
21 May 2019 | USD | 6.99 | 7.1 | 6.92 | 7.09 | 7.09 | +0.15 (+2.16%) | 331,698 |
20 May 2019 | USD | 7.09 | 7.14 | 6.82 | 6.94 | 6.94 | -0.22 (-3.07%) | 186,643 |
17 May 2019 | USD | 7.49 | 7.56 | 7.13 | 7.16 | 7.16 | -0.42 (-5.54%) | 171,680 |
16 May 2019 | USD | 7.51 | 7.63 | 7.4 | 7.58 | 7.58 | +0.08 (+1.07%) | 226,232 |
15 May 2019 | USD | 7.29 | 7.52 | 7.16 | 7.5 | 7.5 | +0.16 (+2.18%) | 261,630 |
14 May 2019 | USD | 7.46 | 7.54 | 7.25 | 7.34 | 7.34 | -0.12 (-1.61%) | 679,043 |
13 May 2019 | USD | 7.44 | 7.58 | 7.26 | 7.46 | 7.46 | -0.17 (-2.23%) | 319,011 |
10 May 2019 | USD | 7.65 | 7.725 | 7.45 | 7.63 | 7.63 | -0.06 (-0.78%) | 427,621 |
9 May 2019 | USD | 7.96 | 7.9718 | 7.54 | 7.69 | 7.69 | -0.31 (-3.88%) | 770,198 |
8 May 2019 | USD | 8.55 | 8.6 | 7.99 | 8 | 8 | -0.5 (-5.88%) | 398,598 |
7 May 2019 | USD | 8.95 | 8.95 | 8.3415 | 8.5 | 8.5 | -0.48 (-5.35%) | 393,811 |
6 May 2019 | USD | 8.84 | 9.04 | 8.7901 | 8.98 | 8.98 | -0.11 (-1.21%) | 207,268 |
3 May 2019 | USD | 8.92 | 9.11 | 8.9 | 9.09 | 9.09 | +0.17 (+1.91%) | 250,354 |
2 May 2019 | USD | 8.91 | 9.01 | 8.8415 | 8.92 | 8.92 | -0.01 (-0.11%) | 146,711 |
1 May 2019 | USD | 8.97 | 9.11 | 8.8 | 8.93 | 8.93 | +0.01 (+0.11%) | 300,176 |
30 Apr 2019 | USD | 9.14 | 9.2 | 8.77 | 8.92 | 8.92 | -0.23 (-2.51%) | 447,458 |
29 Apr 2019 | USD | 9.06 | 9.28 | 8.966 | 9.15 | 9.15 | +0.12 (+1.33%) | 180,745 |
26 Apr 2019 | USD | 9.26 | 9.3531 | 8.9208 | 9.03 | 9.03 | -0.28 (-3.01%) | 235,517 |
25 Apr 2019 | USD | 9.43 | 9.507 | 9.26 | 9.31 | 9.31 | -0.23 (-2.41%) | 203,685 |
24 Apr 2019 | USD | 9.6 | 9.65 | 9.4 | 9.54 | 9.54 | -0.07 (-0.73%) | 324,579 |
23 Apr 2019 | USD | 9.53 | 9.77 | 9.47 | 9.61 | 9.61 | +0.11 (+1.16%) | 342,507 |
22 Apr 2019 | USD | 9.23 | 9.54 | 9.17 | 9.5 | 9.5 | +0.26 (+2.81%) | 265,074 |