Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | USD | 8.4 | 8.59 | 8.4 | 8.55 | 8.55 | +0.18 (+2.15%) | 628,800 |
19 Jun 2019 | USD | 8.4 | 8.4 | 8.28 | 8.37 | 8.37 | -0.01 (-0.12%) | 450,600 |
18 Jun 2019 | USD | 8.33 | 8.44 | 8.27 | 8.38 | 8.38 | +0.14 (+1.70%) | 472,200 |
17 Jun 2019 | USD | 8.3 | 8.37 | 8.23 | 8.24 | 8.24 | -0.08 (-0.96%) | 268,000 |
14 Jun 2019 | USD | 8.37 | 8.4 | 8.28 | 8.32 | 8.32 | -0.07 (-0.83%) | 597,100 |
13 Jun 2019 | USD | 8.38 | 8.42 | 8.33 | 8.39 | 8.39 | +0.06 (+0.72%) | 373,000 |
12 Jun 2019 | USD | 8.33 | 8.41 | 8.3 | 8.33 | 8.33 | -0.05 (-0.60%) | 457,400 |
11 Jun 2019 | USD | 8.31 | 8.4 | 8.27 | 8.38 | 8.38 | +0.17 (+2.07%) | 293,700 |
10 Jun 2019 | USD | 8.2 | 8.27 | 8.18 | 8.21 | 8.21 | +0.01 (+0.12%) | 236,300 |
7 Jun 2019 | USD | 8.21 | 8.27 | 8.17 | 8.2 | 8.2 | +0.06 (+0.74%) | 329,800 |
6 Jun 2019 | USD | 8.11 | 8.15 | 8.02 | 8.14 | 8.14 | +0.06 (+0.74%) | 557,200 |
5 Jun 2019 | USD | 8.28 | 8.3 | 8.06 | 8.08 | 8.08 | -0.19 (-2.30%) | 956,000 |
4 Jun 2019 | USD | 8.06 | 8.3 | 8.06 | 8.27 | 8.27 | +0.24 (+2.99%) | 691,900 |
3 Jun 2019 | USD | 8.11 | 8.11 | 7.98 | 8.03 | 8.03 | +0.04 (+0.50%) | 1,932,600 |
31 May 2019 | USD | 7.89 | 8.03 | 7.85 | 7.99 | 7.99 | +0.07 (+0.88%) | 443,300 |
30 May 2019 | USD | 7.91 | 8.03 | 7.86 | 7.92 | 7.92 | +0.05 (+0.64%) | 765,500 |
29 May 2019 | USD | 7.66 | 7.93 | 7.6 | 7.87 | 7.87 | +0.19 (+2.47%) | 832,200 |
28 May 2019 | USD | 7.95 | 7.97 | 7.68 | 7.68 | 7.68 | -0.23 (-2.91%) | 1,246,900 |
27 May 2019 | USD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 7.85 | 7.93 | 7.83 | 7.91 | 7.91 | +0.11 (+1.41%) | 484,200 |
23 May 2019 | USD | 7.67 | 7.83 | 7.59 | 7.8 | 7.8 | +0.01 (+0.13%) | 572,800 |
22 May 2019 | USD | 7.87 | 7.89 | 7.77 | 7.79 | 7.79 | -0.08 (-1.02%) | 892,500 |
21 May 2019 | USD | 7.82 | 7.91 | 7.77 | 7.87 | 7.87 | +0.09 (+1.16%) | 940,300 |
20 May 2019 | USD | 7.79 | 7.85 | 7.77 | 7.78 | 7.78 | -0.01 (-0.13%) | 647,600 |
17 May 2019 | USD | 7.72 | 7.82 | 7.7 | 7.79 | 7.79 | +0.01 (+0.13%) | 644,500 |
16 May 2019 | USD | 7.84 | 7.92 | 7.75 | 7.78 | 7.78 | -0.08 (-1.02%) | 488,400 |
15 May 2019 | USD | 7.77 | 7.93 | 7.72 | 7.86 | 7.86 | +0.03 (+0.38%) | 897,600 |
14 May 2019 | USD | 7.82 | 7.91 | 7.8 | 7.83 | 7.83 | +0.05 (+0.64%) | 1,213,500 |
13 May 2019 | USD | 7.85 | 7.93 | 7.73 | 7.78 | 7.78 | -0.21 (-2.63%) | 745,200 |
10 May 2019 | USD | 8.05 | 8.1 | 7.87 | 7.99 | 7.99 | -0.01 (-0.13%) | 869,800 |