Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 9.26 | 9.28 | 9.19 | 9.22 | 36.88 | -0.08 (-0.86%) | 18,420,881 |
22 May 2019 | USD | 9.32 | 9.34 | 9.27 | 9.3 | 37.2 | 0.0 (0.0%) | 16,286,570 |
21 May 2019 | USD | 9.3 | 9.4 | 9.26 | 9.3 | 37.2 | +0.04 (+0.43%) | 23,929,770 |
20 May 2019 | USD | 9.39 | 9.39 | 9.25 | 9.26 | 37.04 | -0.1 (-1.07%) | 21,453,131 |
17 May 2019 | USD | 9.52 | 9.53 | 9.35 | 9.36 | 37.44 | -0.18 (-1.89%) | 21,241,211 |
16 May 2019 | USD | 9.55 | 9.57 | 9.51 | 9.54 | 38.16 | +0.01 (+0.10%) | 10,573,980 |
15 May 2019 | USD | 9.52 | 9.58 | 9.5 | 9.53 | 38.12 | 0.0 (0.0%) | 14,234,240 |
14 May 2019 | USD | 9.57 | 9.6 | 9.53 | 9.53 | 38.12 | -0.01 (-0.10%) | 13,255,750 |
13 May 2019 | USD | 9.58 | 9.64 | 9.5 | 9.54 | 38.16 | -0.08 (-0.83%) | 16,372,310 |
10 May 2019 | USD | 9.58 | 9.64 | 9.54 | 9.62 | 38.48 | +0.05 (+0.52%) | 14,662,670 |
9 May 2019 | USD | 9.61 | 9.6201 | 9.52 | 9.57 | 38.28 | -0.05 (-0.52%) | 15,214,630 |
8 May 2019 | USD | 9.65 | 9.67 | 9.6 | 9.62 | 38.48 | -0.03 (-0.31%) | 18,203,721 |
7 May 2019 | USD | 9.63 | 9.7 | 9.6 | 9.65 | 38.6 | +0.05 (+0.52%) | 22,195,199 |
6 May 2019 | USD | 9.7 | 9.7 | 9.6 | 9.6 | 38.4 | -0.1 (-1.03%) | 25,636,850 |
3 May 2019 | USD | 9.8 | 9.8 | 9.7 | 9.7 | 38.8 | -0.06 (-0.61%) | 28,224,520 |
2 May 2019 | USD | 9.94 | 9.95 | 9.75 | 9.76 | 39.04 | -0.25 (-2.50%) | 41,276,102 |
1 May 2019 | USD | 10.1 | 10.15 | 10.01 | 10.01 | 40.04 | -0.08 (-0.79%) | 13,784,700 |
30 Apr 2019 | USD | 10.06 | 10.09 | 10.02 | 10.09 | 40.36 | +0.04 (+0.40%) | 16,201,040 |
29 Apr 2019 | USD | 10.1 | 10.11 | 10.05 | 10.05 | 40.2 | -0.06 (-0.59%) | 6,886,055 |
26 Apr 2019 | USD | 10.05 | 10.16 | 10.05 | 10.11 | 40.44 | +0.07 (+0.70%) | 8,637,902 |
25 Apr 2019 | USD | 10.12 | 10.12 | 9.99 | 10.04 | 40.16 | -0.1 (-0.99%) | 14,591,560 |
24 Apr 2019 | USD | 10.09 | 10.18 | 10.09 | 10.14 | 40.56 | +0.06 (+0.60%) | 8,534,191 |
23 Apr 2019 | USD | 10.08 | 10.1 | 10.05 | 10.08 | 40.32 | +0.01 (+0.10%) | 8,162,298 |
22 Apr 2019 | USD | 10 | 10.08 | 9.98 | 10.07 | 40.28 | +0.08 (+0.80%) | 5,796,564 |
19 Apr 2019 | USD | 9.99 | 9.99 | 9.99 | 9.99 | 39.96 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 10 | 10.03 | 9.98 | 9.99 | 39.96 | +0.01 (+0.10%) | 13,083,680 |
17 Apr 2019 | USD | 10.02 | 10.03 | 9.98 | 9.98 | 39.92 | -0.03 (-0.30%) | 15,035,020 |
16 Apr 2019 | USD | 10 | 10.05 | 10 | 10.01 | 40.04 | -0.01 (-0.10%) | 10,852,960 |
15 Apr 2019 | USD | 10.03 | 10.05 | 10 | 10.02 | 40.08 | -0.01 (-0.10%) | 7,875,501 |
12 Apr 2019 | USD | 10.08 | 10.08 | 10.02 | 10.03 | 40.12 | -0.02 (-0.20%) | 8,691,722 |