Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 8.12 | 8.26 | 7.43 | 7.5878 | 7.5878 | -0.162 (-2.09%) | 9,196 |
28 May 2019 | USD | 8.14 | 8.14 | 7.75 | 7.75 | 7.75 | -0.07 (-0.90%) | 5,253 |
27 May 2019 | USD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 7.45 | 7.82 | 7.41 | 7.82 | 7.82 | +0.12 (+1.56%) | 5,220 |
23 May 2019 | USD | 7.82 | 7.8227 | 7.7 | 7.7 | 7.7 | -0.21 (-2.65%) | 8,430 |
22 May 2019 | USD | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 7.86 | 7.91 | 7.81 | 7.91 | 7.91 | -0.17 (-2.11%) | 511 |
20 May 2019 | USD | 8.11 | 8.16 | 8.0801 | 8.0801 | 8.0801 | +0 (+0.0%) | 5,201 |
17 May 2019 | USD | 7.85 | 8.08 | 7.85 | 8.08 | 8.08 | +0.12 (+1.51%) | 2,603 |
16 May 2019 | USD | 8.095 | 8.095 | 7.81 | 7.96 | 7.96 | +0.04 (+0.51%) | 311 |
15 May 2019 | USD | 7.94 | 8.36 | 7.77 | 7.92 | 7.92 | +0.22 (+2.86%) | 22,166 |
14 May 2019 | USD | 7.7 | 7.71 | 7.7 | 7.7 | 7.7 | +0.29 (+3.91%) | 764 |
13 May 2019 | USD | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.23 (-3.01%) | 106 |
10 May 2019 | USD | 7.6117 | 7.64 | 7.61 | 7.64 | 7.64 | +0.04 (+0.53%) | 1,103 |
9 May 2019 | USD | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | +0.03 (+0.40%) | 160 |
8 May 2019 | USD | 7.72 | 7.72 | 7.57 | 7.57 | 7.57 | -0.15 (-1.94%) | 512 |
7 May 2019 | USD | 7.7 | 7.95 | 7.57 | 7.72 | 7.72 | +0.07 (+0.92%) | 4,408 |
6 May 2019 | USD | 7.65 | 7.8 | 7.65 | 7.65 | 7.65 | -0.22 (-2.80%) | 1,081 |
3 May 2019 | USD | 8.08 | 8.08 | 7.87 | 7.87 | 7.87 | -0.21 (-2.60%) | 1,136 |
2 May 2019 | USD | 7.59 | 8.36 | 7.59 | 8.08 | 8.08 | +0.33 (+4.26%) | 10,268 |
1 May 2019 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | +0.062 (+0.80%) | 182 |
30 Apr 2019 | USD | 7.6883 | 7.6883 | 7.6883 | 7.6883 | 7.6883 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 7.6883 | 7.6883 | 7.6883 | 7.6883 | 7.6883 | -0.302 (-3.78%) | 756 |
26 Apr 2019 | USD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 112 |
24 Apr 2019 | USD | 7.7127 | 7.99 | 7.7127 | 7.99 | 7.99 | +0.34 (+4.44%) | 1,484 |
23 Apr 2019 | USD | 7.6328 | 7.75 | 7.6 | 7.65 | 7.65 | +0.06 (+0.79%) | 6,884 |
22 Apr 2019 | USD | 8 | 8 | 7.59 | 7.59 | 7.59 | -0.435 (-5.42%) | 1,187 |
19 Apr 2019 | USD | 8.0246 | 8.0246 | 8.0246 | 8.0246 | 8.0246 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 7.5439 | 8.25 | 7.5439 | 8.0246 | 8.0246 | -0.025 (-0.32%) | 1,549 |