Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2019 | USD | 7.37 | 7.8 | 7.25 | 7.76 | 434.56 | +0.03 (+0.39%) | 79,463 |
3 May 2019 | USD | 7.6 | 7.82 | 7.57 | 7.73 | 432.88 | +0.27 (+3.62%) | 85,469 |
2 May 2019 | USD | 7.93 | 7.96 | 7.25 | 7.46 | 417.76 | -0.37 (-4.73%) | 169,941 |
1 May 2019 | USD | 7.94 | 8.16 | 7.78 | 7.83 | 438.48 | +0.01 (+0.13%) | 131,555 |
30 Apr 2019 | USD | 8.28 | 8.28 | 7.76 | 7.82 | 437.92 | -0.46 (-5.56%) | 198,169 |
29 Apr 2019 | USD | 8.07 | 8.4 | 7.95 | 8.28 | 463.68 | +0.47 (+6.02%) | 254,974 |
26 Apr 2019 | USD | 7.26 | 7.81 | 7.2231 | 7.81 | 437.36 | +0.64 (+8.93%) | 248,820 |
25 Apr 2019 | USD | 7.17 | 7.24 | 7.09 | 7.17 | 401.52 | +0.04 (+0.56%) | 78,136 |
24 Apr 2019 | USD | 7 | 7.14 | 6.9 | 7.13 | 399.28 | +0.13 (+1.86%) | 91,483 |
23 Apr 2019 | USD | 7.04 | 7.05 | 6.88 | 7 | 392 | -0.09 (-1.27%) | 92,195 |
22 Apr 2019 | USD | 6.87 | 7.125 | 6.76 | 7.09 | 397.04 | +0.33 (+4.88%) | 173,203 |
19 Apr 2019 | USD | 6.76 | 6.76 | 6.76 | 6.76 | 378.56 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.9 | 7 | 6.53 | 6.76 | 378.56 | +0.11 (+1.65%) | 190,090 |
17 Apr 2019 | USD | 6.27 | 6.67 | 6.08 | 6.65 | 372.4 | +0.7 (+11.76%) | 178,572 |
16 Apr 2019 | USD | 5.99 | 6.16 | 5.88 | 5.95 | 333.2 | -0.04 (-0.67%) | 44,286 |
15 Apr 2019 | USD | 6.33 | 6.33 | 5.94 | 5.99 | 335.44 | -0.31 (-4.92%) | 68,129 |
12 Apr 2019 | USD | 6.29 | 6.33 | 6.23 | 6.3 | 352.8 | +0.1 (+1.61%) | 28,132 |
11 Apr 2019 | USD | 6.46 | 6.49 | 6.17 | 6.2 | 347.2 | -0.26 (-4.02%) | 46,724 |
10 Apr 2019 | USD | 6.33 | 6.46 | 6.27 | 6.46 | 361.76 | +0.14 (+2.22%) | 24,182 |
9 Apr 2019 | USD | 6.52 | 6.52 | 6.25 | 6.32 | 353.92 | -0.28 (-4.24%) | 44,629 |
8 Apr 2019 | USD | 6.7 | 6.7 | 6.52 | 6.6 | 369.6 | -0.03 (-0.45%) | 26,710 |
5 Apr 2019 | USD | 6.63 | 6.66 | 6.55 | 6.63 | 371.28 | +0.06 (+0.91%) | 31,811 |
4 Apr 2019 | USD | 6.65 | 6.66 | 6.45 | 6.57 | 367.92 | -0.03 (-0.45%) | 31,578 |
3 Apr 2019 | USD | 6.68 | 6.76 | 6.55 | 6.6 | 369.6 | -0.08 (-1.20%) | 42,734 |
2 Apr 2019 | USD | 6.74 | 6.8 | 6.55 | 6.68 | 374.08 | -0.1 (-1.47%) | 40,758 |
1 Apr 2019 | USD | 6.83 | 6.83 | 6.64 | 6.78 | 379.68 | +0.15 (+2.26%) | 56,056 |
29 Mar 2019 | USD | 6.55 | 6.6647 | 6.49 | 6.63 | 371.28 | +0.14 (+2.16%) | 58,277 |
28 Mar 2019 | USD | 6.43 | 6.52 | 6.22 | 6.49 | 363.44 | +0.11 (+1.72%) | 71,359 |
27 Mar 2019 | USD | 6.79 | 6.88 | 6.22 | 6.38 | 357.28 | -0.41 (-6.04%) | 97,189 |
26 Mar 2019 | USD | 6.42 | 6.79 | 6.36 | 6.79 | 380.24 | +0.53 (+8.47%) | 115,862 |