Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 8.55 | 8.58 | 8.54 | 8.57 | 8.57 | +0.04 (+0.47%) | 26,900 |
20 May 2019 | USD | 8.5 | 8.53 | 8.47 | 8.53 | 8.53 | -0.04 (-0.47%) | 50,400 |
17 May 2019 | USD | 8.54 | 8.59 | 8.53 | 8.57 | 8.57 | +0.02 (+0.23%) | 81,300 |
16 May 2019 | USD | 8.55 | 8.59 | 8.49 | 8.55 | 8.55 | +0.03 (+0.35%) | 69,200 |
15 May 2019 | USD | 8.44 | 8.54 | 8.4 | 8.52 | 8.52 | +0.08 (+0.95%) | 92,400 |
14 May 2019 | USD | 8.43 | 8.47 | 8.39 | 8.44 | 8.44 | +0.01 (+0.12%) | 105,100 |
13 May 2019 | USD | 8.53 | 8.53 | 8.39 | 8.43 | 8.43 | -0.17 (-1.98%) | 69,000 |
10 May 2019 | USD | 8.54 | 8.68 | 8.47 | 8.6 | 8.6 | +0.03 (+0.35%) | 86,400 |
9 May 2019 | USD | 8.59 | 8.6 | 8.45 | 8.57 | 8.57 | -0.04 (-0.46%) | 185,600 |
8 May 2019 | USD | 8.64 | 8.7 | 8.56 | 8.61 | 8.61 | -0.04 (-0.46%) | 106,600 |
7 May 2019 | USD | 8.7 | 8.7 | 8.58 | 8.65 | 8.65 | -0.07 (-0.80%) | 273,000 |
6 May 2019 | USD | 8.56 | 8.74 | 8.51 | 8.72 | 8.72 | +0.12 (+1.40%) | 242,100 |
3 May 2019 | USD | 8.54 | 8.6 | 8.52 | 8.6 | 8.6 | +0.11 (+1.30%) | 64,400 |
2 May 2019 | USD | 8.52 | 8.55 | 8.48 | 8.49 | 8.49 | -0.06 (-0.70%) | 74,300 |
1 May 2019 | USD | 8.5 | 8.56 | 8.47 | 8.55 | 8.55 | +0.05 (+0.59%) | 79,600 |
30 Apr 2019 | USD | 8.5 | 8.5 | 8.47 | 8.5 | 8.5 | +0.01 (+0.12%) | 49,800 |
29 Apr 2019 | USD | 8.48 | 8.5 | 8.47 | 8.49 | 8.49 | +0.02 (+0.24%) | 24,400 |
26 Apr 2019 | USD | 8.49 | 8.5 | 8.44 | 8.47 | 8.47 | +0.02 (+0.24%) | 40,700 |
25 Apr 2019 | USD | 8.48 | 8.48 | 8.43 | 8.45 | 8.45 | -0.07 (-0.82%) | 73,300 |
24 Apr 2019 | USD | 8.54 | 8.54 | 8.5 | 8.52 | 8.52 | +0.03 (+0.35%) | 35,700 |
23 Apr 2019 | USD | 8.36 | 8.5 | 8.36 | 8.49 | 8.49 | +0.11 (+1.31%) | 172,700 |
22 Apr 2019 | USD | 8.47 | 8.48 | 8.35 | 8.38 | 8.38 | -0.06 (-0.71%) | 85,300 |
19 Apr 2019 | USD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.53 | 8.55 | 8.44 | 8.44 | 8.44 | -0.08 (-0.94%) | 50,800 |
17 Apr 2019 | USD | 8.54 | 8.54 | 8.5 | 8.52 | 8.52 | 0.0 (0.0%) | 70,100 |
16 Apr 2019 | USD | 8.51 | 8.54 | 8.47 | 8.52 | 8.52 | -0.05 (-0.58%) | 39,200 |
15 Apr 2019 | USD | 8.53 | 8.58 | 8.53 | 8.57 | 8.57 | +0.05 (+0.59%) | 63,200 |
12 Apr 2019 | USD | 8.56 | 8.59 | 8.52 | 8.52 | 8.52 | -0.02 (-0.23%) | 65,200 |
11 Apr 2019 | USD | 8.56 | 8.58 | 8.52 | 8.54 | 8.54 | -0.01 (-0.12%) | 54,300 |
10 Apr 2019 | USD | 8.52 | 8.55 | 8.49 | 8.55 | 8.55 | +0.06 (+0.71%) | 45,100 |