Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 9.64 | 9.68 | 9.635 | 9.67 | 9.67 | +0.05 (+0.52%) | 75,568 |
4 Jun 2019 | USD | 9.59 | 9.65 | 9.57 | 9.62 | 9.62 | +0.08 (+0.84%) | 117,864 |
3 Jun 2019 | USD | 9.58 | 9.6377 | 9.53 | 9.54 | 9.54 | -0.04 (-0.42%) | 137,815 |
31 May 2019 | USD | 9.7 | 9.7 | 9.58 | 9.58 | 9.58 | -0.16 (-1.64%) | 164,381 |
30 May 2019 | USD | 9.74 | 9.7572 | 9.67 | 9.74 | 9.74 | +0.05 (+0.52%) | 127,852 |
29 May 2019 | USD | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | -0.09 (-0.92%) | 84,363 |
28 May 2019 | USD | 9.81 | 9.81 | 9.77 | 9.78 | 9.78 | +0.01 (+0.10%) | 81,062 |
27 May 2019 | USD | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 9.78 | 9.79 | 9.73 | 9.77 | 9.77 | +0.03 (+0.31%) | 98,252 |
23 May 2019 | USD | 9.76 | 9.76 | 9.7 | 9.74 | 9.74 | -0.03 (-0.31%) | 87,112 |
22 May 2019 | USD | 9.76 | 9.79 | 9.7585 | 9.77 | 9.77 | -0.02 (-0.20%) | 91,618 |
21 May 2019 | USD | 9.78 | 9.81 | 9.75 | 9.79 | 9.79 | +0.05 (+0.51%) | 98,872 |
20 May 2019 | USD | 9.73 | 9.77 | 9.71 | 9.74 | 9.74 | -0.02 (-0.20%) | 147,329 |
17 May 2019 | USD | 9.78 | 9.83 | 9.76 | 9.76 | 9.76 | -0.05 (-0.51%) | 108,082 |
16 May 2019 | USD | 9.8 | 9.83 | 9.75 | 9.81 | 9.81 | +0.04 (+0.41%) | 103,375 |
15 May 2019 | USD | 9.75 | 9.81 | 9.68 | 9.77 | 9.77 | 0.0 (0.0%) | 70,889 |
14 May 2019 | USD | 9.79 | 9.81 | 9.76 | 9.77 | 9.77 | -0.03 (-0.31%) | 78,583 |
13 May 2019 | USD | 9.86 | 9.8649 | 9.79 | 9.8 | 9.8 | -0.11 (-1.11%) | 145,878 |
10 May 2019 | USD | 9.88 | 9.91 | 9.83 | 9.91 | 9.91 | +0.04 (+0.41%) | 82,284 |
9 May 2019 | USD | 9.92 | 9.92 | 9.8335 | 9.87 | 9.87 | -0.05 (-0.50%) | 78,849 |
8 May 2019 | USD | 9.93 | 9.9434 | 9.875 | 9.92 | 9.92 | +0.01 (+0.10%) | 128,971 |
7 May 2019 | USD | 10.02 | 10.02 | 9.9 | 9.91 | 9.91 | -0.12 (-1.20%) | 131,521 |
6 May 2019 | USD | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.0 (0.0%) | 92,949 |
3 May 2019 | USD | 10 | 10.03 | 9.9701 | 10.03 | 10.03 | +0.08 (+0.80%) | 194,473 |
2 May 2019 | USD | 9.94 | 9.96 | 9.89 | 9.95 | 9.95 | +0.06 (+0.61%) | 188,985 |
1 May 2019 | USD | 9.9 | 9.91 | 9.87 | 9.89 | 9.89 | +0.02 (+0.20%) | 227,621 |
30 Apr 2019 | USD | 9.85 | 9.87 | 9.82 | 9.87 | 9.87 | +0.05 (+0.51%) | 135,778 |
29 Apr 2019 | USD | 9.76 | 9.82 | 9.75 | 9.82 | 9.82 | +0.07 (+0.72%) | 136,111 |
26 Apr 2019 | USD | 9.78 | 9.83 | 9.75 | 9.75 | 9.75 | -0.03 (-0.31%) | 165,711 |
25 Apr 2019 | USD | 9.81 | 9.82 | 9.76 | 9.78 | 9.78 | -0.04 (-0.41%) | 248,683 |