Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2019 | USD | 8.27 | 8.35 | 8.06 | 8.34 | 8.34 | +0.18 (+2.21%) | 153,941 |
9 Apr 2019 | USD | 8.25 | 8.4 | 8.13 | 8.16 | 8.16 | -0.11 (-1.33%) | 99,566 |
8 Apr 2019 | USD | 8.36 | 8.36 | 8.01 | 8.27 | 8.27 | -0.13 (-1.55%) | 226,318 |
5 Apr 2019 | USD | 8.64 | 8.7 | 8.35 | 8.4 | 8.4 | -0.17 (-1.98%) | 120,971 |
4 Apr 2019 | USD | 8.72 | 8.8 | 8.53 | 8.57 | 8.57 | -0.14 (-1.61%) | 101,183 |
3 Apr 2019 | USD | 8.66 | 8.88 | 8.65 | 8.71 | 8.71 | +0.12 (+1.40%) | 76,861 |
2 Apr 2019 | USD | 8.71 | 8.8 | 8.46 | 8.59 | 8.59 | -0.05 (-0.58%) | 90,054 |
1 Apr 2019 | USD | 8.43 | 8.73 | 8.41 | 8.64 | 8.64 | +0.3 (+3.60%) | 141,860 |
29 Mar 2019 | USD | 8.45 | 8.51 | 8.15 | 8.34 | 8.34 | -0.06 (-0.71%) | 176,464 |
28 Mar 2019 | USD | 8.41 | 8.48 | 8.18 | 8.4 | 8.4 | +0.01 (+0.12%) | 165,996 |
27 Mar 2019 | USD | 8.17 | 8.49 | 8.15 | 8.39 | 8.39 | +0.26 (+3.20%) | 202,931 |
26 Mar 2019 | USD | 8.39 | 8.41 | 8.02 | 8.13 | 8.13 | -0.15 (-1.81%) | 225,755 |
25 Mar 2019 | USD | 8.5 | 8.5 | 7.97 | 8.28 | 8.28 | -0.22 (-2.59%) | 178,811 |
22 Mar 2019 | USD | 8.73 | 8.73 | 8.23 | 8.5 | 8.5 | -0.24 (-2.75%) | 298,249 |
21 Mar 2019 | USD | 9.15 | 9.21 | 8.51 | 8.74 | 8.74 | -0.42 (-4.59%) | 280,617 |
20 Mar 2019 | USD | 9.37 | 9.37 | 9 | 9.16 | 9.16 | -0.2 (-2.14%) | 125,865 |
19 Mar 2019 | USD | 9.38 | 9.43 | 9.195 | 9.36 | 9.36 | +0.02 (+0.21%) | 189,045 |
18 Mar 2019 | USD | 9.41 | 9.41 | 9.22 | 9.34 | 9.34 | -0.07 (-0.74%) | 183,166 |
15 Mar 2019 | USD | 9.52 | 9.56 | 9.14 | 9.41 | 9.41 | -0.11 (-1.16%) | 353,352 |
14 Mar 2019 | USD | 9.47 | 9.56 | 9.24 | 9.52 | 9.52 | +0.06 (+0.63%) | 188,241 |
13 Mar 2019 | USD | 9.37 | 9.55 | 9.03 | 9.46 | 9.46 | +0.12 (+1.28%) | 255,146 |
12 Mar 2019 | USD | 9.43 | 9.45 | 8.95 | 9.34 | 9.34 | -0.07 (-0.74%) | 209,199 |
11 Mar 2019 | USD | 9.62 | 9.71 | 9.35 | 9.41 | 9.41 | -0.21 (-2.18%) | 174,150 |
8 Mar 2019 | USD | 9.55 | 9.72 | 9.29 | 9.62 | 9.62 | +0.03 (+0.31%) | 200,977 |
7 Mar 2019 | USD | 9.4 | 9.72 | 9.21 | 9.59 | 9.59 | +0.18 (+1.91%) | 206,947 |
6 Mar 2019 | USD | 9.54 | 9.75 | 9.2 | 9.41 | 9.41 | -0.12 (-1.26%) | 362,021 |
5 Mar 2019 | USD | 9.77 | 9.825 | 9.355 | 9.53 | 9.53 | -0.19 (-1.95%) | 155,909 |
4 Mar 2019 | USD | 9.88 | 9.9317 | 9.5 | 9.72 | 9.72 | -0.13 (-1.32%) | 243,888 |
1 Mar 2019 | USD | 10.09 | 10.34 | 9.54 | 9.85 | 9.85 | -0.22 (-2.18%) | 162,315 |
28 Feb 2019 | USD | 10.06 | 10.26 | 9.8 | 10.07 | 10.07 | +0.02 (+0.20%) | 157,478 |