Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 8.86 | 8.95 | 8.86 | 8.92 | 8.92 | +0.12 (+1.36%) | 26,000 |
20 May 2019 | USD | 8.77 | 8.87 | 8.76 | 8.8 | 8.8 | 0.0 (0.0%) | 13,100 |
17 May 2019 | USD | 8.85 | 8.89 | 8.8 | 8.8 | 8.8 | -0.087 (-0.98%) | 42,900 |
16 May 2019 | USD | 8.996 | 9 | 8.88 | 8.887 | 8.887 | -0.023 (-0.26%) | 8,500 |
15 May 2019 | USD | 8.79 | 8.95 | 8.75 | 8.91 | 8.91 | +0.01 (+0.11%) | 13,300 |
14 May 2019 | USD | 8.95 | 8.97 | 8.9 | 8.9 | 8.9 | -0.02 (-0.22%) | 66,000 |
13 May 2019 | USD | 8.86 | 8.95 | 8.8 | 8.92 | 8.92 | +0.03 (+0.34%) | 70,900 |
10 May 2019 | USD | 8.83 | 8.99 | 8.83 | 8.89 | 8.89 | +0.01 (+0.11%) | 34,700 |
9 May 2019 | USD | 8.58 | 8.88 | 8.58 | 8.88 | 8.88 | +0.13 (+1.49%) | 90,100 |
8 May 2019 | USD | 8.63 | 8.78 | 8.63 | 8.75 | 8.75 | +0.11 (+1.27%) | 31,600 |
7 May 2019 | USD | 8.75 | 8.77 | 8.59 | 8.64 | 8.64 | -0.23 (-2.59%) | 58,300 |
6 May 2019 | USD | 8.75 | 8.88 | 8.75 | 8.87 | 8.87 | -0.03 (-0.34%) | 100,100 |
3 May 2019 | USD | 8.92 | 8.935 | 8.86 | 8.9 | 8.9 | +0.08 (+0.91%) | 44,900 |
2 May 2019 | USD | 8.85 | 8.89 | 8.81 | 8.82 | 8.82 | -0.05 (-0.56%) | 37,000 |
1 May 2019 | USD | 8.98 | 8.98 | 8.86 | 8.87 | 8.87 | -0.06 (-0.67%) | 51,900 |
30 Apr 2019 | USD | 8.9 | 9.01 | 8.87 | 8.93 | 8.93 | +0.18 (+2.06%) | 140,200 |
29 Apr 2019 | USD | 8.66 | 8.78 | 8.66 | 8.75 | 8.75 | -0.05 (-0.57%) | 72,500 |
26 Apr 2019 | USD | 8.55 | 8.81 | 8.55 | 8.8 | 8.8 | +0.24 (+2.80%) | 108,500 |
25 Apr 2019 | USD | 8.455 | 8.56 | 8.43 | 8.56 | 8.56 | -0.03 (-0.35%) | 56,400 |
24 Apr 2019 | USD | 8.475 | 8.59 | 8.43 | 8.59 | 8.59 | -0.03 (-0.35%) | 109,100 |
23 Apr 2019 | USD | 8.65 | 8.77 | 8.59 | 8.62 | 8.62 | -0.22 (-2.49%) | 44,500 |
22 Apr 2019 | USD | 8.92 | 8.92 | 8.81 | 8.84 | 8.84 | -0.075 (-0.84%) | 26,500 |
19 Apr 2019 | USD | 8.915 | 8.915 | 8.915 | 8.915 | 8.915 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.84 | 8.99 | 8.82 | 8.915 | 8.915 | +0.005 (+0.06%) | 108,400 |
17 Apr 2019 | USD | 9.01 | 9.036 | 8.91 | 8.91 | 8.91 | +0.05 (+0.56%) | 192,400 |
16 Apr 2019 | USD | 8.96 | 9 | 8.85 | 8.86 | 8.86 | +0.07 (+0.80%) | 218,000 |
15 Apr 2019 | USD | 9.01 | 9.01 | 8.79 | 8.79 | 8.79 | -0.39 (-4.25%) | 92,500 |
12 Apr 2019 | USD | 9.26 | 9.28 | 9.18 | 9.18 | 9.18 | +0.065 (+0.71%) | 212,600 |
11 Apr 2019 | USD | 9.26 | 9.28 | 9.1 | 9.115 | 9.115 | -0.265 (-2.83%) | 171,200 |
10 Apr 2019 | USD | 9.24 | 9.4 | 9.23 | 9.38 | 9.38 | +0.338 (+3.74%) | 91,600 |