Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | USD | 7.95 | 8.04 | 7.86 | 8 | 8 | -0.37 (-4.42%) | 785,600 |
8 May 2019 | USD | 8.5 | 8.52 | 8.37 | 8.37 | 8.37 | -0.09 (-1.06%) | 794,200 |
7 May 2019 | USD | 8.58 | 8.6 | 8.45 | 8.46 | 8.46 | -0.13 (-1.51%) | 828,100 |
6 May 2019 | USD | 8.47 | 8.65 | 8.36 | 8.59 | 8.59 | -0.02 (-0.23%) | 869,000 |
3 May 2019 | USD | 8.61 | 8.68 | 8.47 | 8.61 | 8.61 | +0.05 (+0.58%) | 522,900 |
2 May 2019 | USD | 8.63 | 8.63 | 8.52 | 8.56 | 8.56 | -0.06 (-0.70%) | 671,300 |
1 May 2019 | USD | 8.74 | 8.82 | 8.6 | 8.62 | 8.62 | -0.12 (-1.37%) | 510,800 |
30 Apr 2019 | USD | 8.81 | 8.81 | 8.63 | 8.74 | 8.74 | -0.09 (-1.02%) | 689,100 |
29 Apr 2019 | USD | 8.86 | 8.89 | 8.77 | 8.83 | 8.83 | -0.01 (-0.11%) | 1,559,200 |
26 Apr 2019 | USD | 8.86 | 9.03 | 8.76 | 8.84 | 8.84 | -0.02 (-0.23%) | 895,600 |
25 Apr 2019 | USD | 8.91 | 8.96 | 8.81 | 8.86 | 8.86 | -0.08 (-0.89%) | 755,300 |
24 Apr 2019 | USD | 8.89 | 8.98 | 8.78 | 8.94 | 8.94 | +0.04 (+0.45%) | 1,020,700 |
23 Apr 2019 | USD | 8.86 | 8.91 | 8.78 | 8.9 | 8.9 | +0.03 (+0.34%) | 1,287,200 |
22 Apr 2019 | USD | 8.92 | 8.93 | 8.83 | 8.87 | 8.87 | -0.05 (-0.56%) | 468,400 |
19 Apr 2019 | USD | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.85 | 8.93 | 8.83 | 8.92 | 8.92 | +0.06 (+0.68%) | 599,600 |
17 Apr 2019 | USD | 8.95 | 9.01 | 8.82 | 8.86 | 8.86 | -0.08 (-0.89%) | 811,700 |
16 Apr 2019 | USD | 8.94 | 9.03 | 8.85 | 8.94 | 8.94 | +0.01 (+0.11%) | 586,400 |
15 Apr 2019 | USD | 8.95 | 8.99 | 8.86 | 8.93 | 8.93 | +0.03 (+0.34%) | 1,973,000 |
12 Apr 2019 | USD | 8.83 | 8.99 | 8.76 | 8.9 | 8.9 | +0.05 (+0.56%) | 1,107,400 |
11 Apr 2019 | USD | 8.78 | 8.88 | 8.7 | 8.85 | 8.85 | +0.04 (+0.45%) | 1,110,400 |
10 Apr 2019 | USD | 8.85 | 8.85 | 8.76 | 8.81 | 8.81 | 0.0 (0.0%) | 2,113,300 |
9 Apr 2019 | USD | 8.75 | 8.84 | 8.68 | 8.81 | 8.81 | +0.07 (+0.80%) | 2,675,400 |
8 Apr 2019 | USD | 8.85 | 8.88 | 8.72 | 8.74 | 8.74 | -0.12 (-1.35%) | 861,200 |
5 Apr 2019 | USD | 8.89 | 8.94 | 8.85 | 8.86 | 8.86 | -0.03 (-0.34%) | 600,000 |
4 Apr 2019 | USD | 8.79 | 8.95 | 8.73 | 8.89 | 8.89 | +0.09 (+1.02%) | 629,500 |
3 Apr 2019 | USD | 8.81 | 8.9 | 8.72 | 8.8 | 8.8 | +0.02 (+0.23%) | 819,300 |
2 Apr 2019 | USD | 9.09 | 9.09 | 8.77 | 8.78 | 8.78 | -0.3 (-3.30%) | 683,500 |
1 Apr 2019 | USD | 9.03 | 9.11 | 8.97 | 9.08 | 9.08 | +0.15 (+1.68%) | 613,000 |
29 Mar 2019 | USD | 8.87 | 9 | 8.87 | 8.93 | 8.93 | +0.08 (+0.90%) | 1,024,400 |