Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 7.77 | 7.92 | 7.75 | 7.86 | 7.86 | +0.09 (+1.16%) | 61,830 |
23 May 2019 | USD | 7.92 | 7.92 | 7.7 | 7.77 | 7.77 | -0.2 (-2.51%) | 76,649 |
22 May 2019 | USD | 7.97 | 8.12 | 7.891 | 7.97 | 7.97 | -0.02 (-0.25%) | 48,374 |
21 May 2019 | USD | 7.99 | 8.12 | 7.88 | 7.99 | 7.99 | +0.03 (+0.38%) | 82,221 |
20 May 2019 | USD | 8.27 | 8.34 | 7.84 | 7.96 | 7.96 | -0.38 (-4.56%) | 321,278 |
17 May 2019 | USD | 8.6 | 8.7 | 8.26 | 8.34 | 8.34 | -0.28 (-3.25%) | 198,263 |
16 May 2019 | USD | 8.45 | 8.7 | 8.45 | 8.62 | 8.62 | +0.17 (+2.01%) | 83,725 |
15 May 2019 | USD | 8.42 | 8.64 | 8.295 | 8.45 | 8.45 | -0.01 (-0.12%) | 267,041 |
14 May 2019 | USD | 8.7 | 8.7 | 8.42 | 8.46 | 8.46 | -0.2 (-2.31%) | 93,229 |
13 May 2019 | USD | 8.55 | 8.75 | 8.4 | 8.66 | 8.66 | +0.01 (+0.12%) | 125,776 |
10 May 2019 | USD | 8.99 | 8.99 | 8.37 | 8.65 | 8.65 | -0.35 (-3.89%) | 168,510 |
9 May 2019 | USD | 9.11 | 9.15 | 8.91 | 9 | 9 | -0.17 (-1.85%) | 63,808 |
8 May 2019 | USD | 9 | 9.4 | 8.78 | 9.17 | 9.17 | +0.37 (+4.20%) | 87,327 |
7 May 2019 | USD | 8.88 | 8.95 | 8.64 | 8.8 | 8.8 | -0.13 (-1.46%) | 65,220 |
6 May 2019 | USD | 8.56 | 8.98 | 8.41 | 8.93 | 8.93 | +0.3 (+3.48%) | 43,199 |
3 May 2019 | USD | 8.7 | 8.75 | 8.545 | 8.63 | 8.63 | -0.04 (-0.46%) | 58,691 |
2 May 2019 | USD | 8.67 | 8.84 | 8.6 | 8.67 | 8.67 | +0.01 (+0.12%) | 38,568 |
1 May 2019 | USD | 8.59 | 8.74 | 8.5 | 8.66 | 8.66 | +0.15 (+1.76%) | 44,983 |
30 Apr 2019 | USD | 8.61 | 8.64 | 8.43 | 8.51 | 8.51 | -0.17 (-1.96%) | 52,922 |
29 Apr 2019 | USD | 8.46 | 8.74 | 8.4289 | 8.68 | 8.68 | +0.21 (+2.48%) | 64,387 |
26 Apr 2019 | USD | 8.36 | 8.49 | 8.32 | 8.47 | 8.47 | +0.14 (+1.68%) | 29,789 |
25 Apr 2019 | USD | 8.35 | 8.35 | 8.1 | 8.33 | 8.33 | -0.03 (-0.36%) | 28,950 |
24 Apr 2019 | USD | 8.4 | 8.49 | 8.3 | 8.36 | 8.36 | -0.04 (-0.48%) | 51,720 |
23 Apr 2019 | USD | 8.3 | 8.48 | 8.27 | 8.4 | 8.4 | +0.12 (+1.45%) | 38,064 |
22 Apr 2019 | USD | 8.6 | 8.6 | 8.2706 | 8.28 | 8.28 | -0.26 (-3.04%) | 80,179 |
19 Apr 2019 | USD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.35 | 8.61 | 8.35 | 8.54 | 8.54 | +0.17 (+2.03%) | 42,981 |
17 Apr 2019 | USD | 8.44 | 8.575 | 8.35 | 8.37 | 8.37 | -0.12 (-1.41%) | 60,759 |
16 Apr 2019 | USD | 8.34 | 8.52 | 8.34 | 8.49 | 8.49 | +0.19 (+2.29%) | 85,566 |
15 Apr 2019 | USD | 8.11 | 8.37 | 8.06 | 8.3 | 8.3 | +0.23 (+2.85%) | 104,545 |