Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 9.86 | 9.87 | 9.81 | 9.82 | 9.82 | -0.02 (-0.20%) | 161,331 |
23 Apr 2019 | USD | 9.84 | 9.87 | 9.815 | 9.84 | 9.84 | +0.02 (+0.20%) | 123,729 |
22 Apr 2019 | USD | 9.81 | 9.83 | 9.79 | 9.82 | 9.82 | +0.02 (+0.20%) | 93,595 |
19 Apr 2019 | USD | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 9.79 | 9.81 | 9.78 | 9.8 | 9.8 | +0.03 (+0.31%) | 107,191 |
17 Apr 2019 | USD | 9.79 | 9.81 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 158,032 |
16 Apr 2019 | USD | 9.8 | 9.82 | 9.76 | 9.77 | 9.77 | -0.02 (-0.20%) | 144,551 |
15 Apr 2019 | USD | 9.86 | 9.87 | 9.77 | 9.79 | 9.79 | -0.07 (-0.71%) | 142,703 |
12 Apr 2019 | USD | 9.88 | 9.88 | 9.85 | 9.86 | 9.86 | -0.06 (-0.60%) | 59,811 |
11 Apr 2019 | USD | 9.87 | 9.93 | 9.84 | 9.92 | 9.92 | +0.05 (+0.51%) | 191,690 |
10 Apr 2019 | USD | 9.81 | 9.87 | 9.8 | 9.87 | 9.87 | +0.09 (+0.92%) | 177,950 |
9 Apr 2019 | USD | 9.77 | 9.82 | 9.77 | 9.78 | 9.78 | +0.02 (+0.20%) | 153,210 |
8 Apr 2019 | USD | 9.76 | 9.8 | 9.76 | 9.76 | 9.76 | -0.02 (-0.20%) | 221,778 |
5 Apr 2019 | USD | 9.77 | 9.81 | 9.71 | 9.78 | 9.78 | 0.0 (0.0%) | 212,713 |
4 Apr 2019 | USD | 9.76 | 9.79 | 9.74 | 9.78 | 9.78 | +0.02 (+0.20%) | 132,592 |
3 Apr 2019 | USD | 9.78 | 9.81 | 9.74 | 9.76 | 9.76 | +0.01 (+0.10%) | 137,327 |
2 Apr 2019 | USD | 9.68 | 9.769 | 9.65 | 9.75 | 9.75 | +0.09 (+0.93%) | 231,394 |
1 Apr 2019 | USD | 9.61 | 9.69 | 9.61 | 9.66 | 9.66 | +0.07 (+0.73%) | 301,709 |
29 Mar 2019 | USD | 9.65 | 9.67 | 9.57 | 9.59 | 9.59 | -0.06 (-0.62%) | 350,534 |
28 Mar 2019 | USD | 9.62 | 9.65 | 9.61 | 9.65 | 9.65 | +0.03 (+0.31%) | 308,259 |
27 Mar 2019 | USD | 9.74 | 9.74 | 9.6 | 9.62 | 9.62 | -0.13 (-1.33%) | 711,700 |
26 Mar 2019 | USD | 9.8 | 9.83 | 9.73 | 9.75 | 9.75 | -0.03 (-0.31%) | 154,222 |
25 Mar 2019 | USD | 9.87 | 9.875 | 9.76 | 9.78 | 9.78 | -0.07 (-0.71%) | 190,008 |
22 Mar 2019 | USD | 9.93 | 9.97 | 9.84 | 9.85 | 9.85 | -0.07 (-0.71%) | 165,959 |
21 Mar 2019 | USD | 10.04 | 10.04 | 9.92 | 9.92 | 9.92 | -0.12 (-1.20%) | 106,880 |
20 Mar 2019 | USD | 10.09 | 10.1 | 10.04 | 10.04 | 10.04 | -0.06 (-0.59%) | 88,594 |
19 Mar 2019 | USD | 10.11 | 10.13 | 10.09 | 10.1 | 10.1 | -0.01 (-0.10%) | 68,232 |
18 Mar 2019 | USD | 10.18 | 10.18 | 10.1 | 10.11 | 10.11 | -0.05 (-0.49%) | 108,059 |
15 Mar 2019 | USD | 10.22 | 10.22 | 10.14 | 10.16 | 10.16 | -0.01 (-0.10%) | 195,512 |
14 Mar 2019 | USD | 10.24 | 10.24 | 10.16 | 10.17 | 10.17 | -0.1 (-0.97%) | 123,026 |