Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 8.27 | 8.34 | 8.248 | 8.25 | 8.25 | -0.4 (-4.62%) | 87,217 |
17 May 2019 | USD | 8.65 | 8.71 | 8.62 | 8.65 | 8.65 | -0.09 (-1.03%) | 71,882 |
16 May 2019 | USD | 8.75 | 8.83 | 8.74 | 8.74 | 8.74 | -0.06 (-0.68%) | 66,452 |
15 May 2019 | USD | 8.6625 | 8.81 | 8.6625 | 8.8 | 8.8 | +0.03 (+0.34%) | 69,042 |
14 May 2019 | USD | 8.73 | 8.83 | 8.709 | 8.77 | 8.77 | +0.05 (+0.57%) | 116,412 |
13 May 2019 | USD | 8.68 | 8.8 | 8.65 | 8.72 | 8.72 | -0.26 (-2.90%) | 1,407,276 |
10 May 2019 | USD | 8.94 | 9.02 | 8.9 | 8.98 | 8.98 | -0.06 (-0.66%) | 712,600 |
9 May 2019 | USD | 8.95 | 9.05 | 8.95 | 9.04 | 9.04 | -0.18 (-1.95%) | 62,748 |
8 May 2019 | USD | 9.24 | 9.32 | 9.18 | 9.22 | 9.22 | +0.2 (+2.22%) | 140,509 |
7 May 2019 | USD | 9.14 | 9.1425 | 9.01 | 9.02 | 9.02 | -0.39 (-4.14%) | 444,102 |
6 May 2019 | USD | 9.31 | 9.41 | 9.29 | 9.41 | 9.41 | -0.18 (-1.88%) | 318,068 |
3 May 2019 | USD | 9.56 | 9.62 | 9.502 | 9.59 | 9.59 | 0.0 (0.0%) | 240,426 |
2 May 2019 | USD | 9.66 | 9.66 | 9.55 | 9.59 | 9.59 | +0.07 (+0.74%) | 109,411 |
1 May 2019 | USD | 9.56 | 9.71 | 9.52 | 9.52 | 9.52 | -0.095 (-0.99%) | 52,240 |
30 Apr 2019 | USD | 9.67 | 9.67 | 9.58 | 9.615 | 9.615 | -0.075 (-0.77%) | 146,250 |
29 Apr 2019 | USD | 9.69 | 9.73 | 9.66 | 9.69 | 9.69 | -0.005 (-0.05%) | 75,358 |
26 Apr 2019 | USD | 9.635 | 9.72 | 9.62 | 9.695 | 9.695 | +0.065 (+0.67%) | 65,122 |
25 Apr 2019 | USD | 9.61 | 9.7 | 9.61 | 9.63 | 9.63 | -0.07 (-0.72%) | 100,414 |
24 Apr 2019 | USD | 9.77 | 9.77 | 9.67 | 9.7 | 9.7 | +0.24 (+2.54%) | 89,584 |
23 Apr 2019 | USD | 9.415 | 9.5 | 9.4 | 9.46 | 9.46 | +0.08 (+0.85%) | 83,892 |
22 Apr 2019 | USD | 9.36 | 9.49 | 9.36 | 9.38 | 9.38 | -0.05 (-0.53%) | 46,859 |
19 Apr 2019 | USD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 9.39 | 9.47 | 9.385 | 9.43 | 9.43 | +0.16 (+1.73%) | 197,994 |
17 Apr 2019 | USD | 9.26 | 9.33 | 9.235 | 9.27 | 9.27 | +0.15 (+1.64%) | 104,285 |
16 Apr 2019 | USD | 9.088 | 9.17 | 9.07 | 9.12 | 9.12 | +0.16 (+1.79%) | 109,677 |
15 Apr 2019 | USD | 9.02 | 9.0441 | 8.95 | 8.96 | 8.96 | -0.01 (-0.11%) | 77,985 |
12 Apr 2019 | USD | 8.95 | 9.01 | 8.938 | 8.97 | 8.97 | +0.095 (+1.07%) | 107,915 |
11 Apr 2019 | USD | 8.87 | 8.93 | 8.85 | 8.875 | 8.875 | +0.22 (+2.54%) | 47,168 |
10 Apr 2019 | USD | 8.67 | 8.68 | 8.61 | 8.655 | 8.655 | -0.1 (-1.14%) | 60,751 |
9 Apr 2019 | USD | 8.78 | 8.83 | 8.74 | 8.755 | 8.755 | -0.09 (-1.02%) | 182,105 |