Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 8 | 8.165 | 7.95 | 7.99 | 7.99 | +0.07 (+0.88%) | 227,311 |
27 May 2019 | USD | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 8.1 | 8.17 | 7.81 | 7.92 | 7.92 | -0.18 (-2.22%) | 400,664 |
23 May 2019 | USD | 8.13 | 8.22 | 7.94 | 8.1 | 8.1 | -0.14 (-1.70%) | 218,989 |
22 May 2019 | USD | 8.24 | 8.35 | 8.19 | 8.24 | 8.24 | -0.09 (-1.08%) | 199,336 |
21 May 2019 | USD | 8.01 | 8.405 | 8.0001 | 8.33 | 8.33 | +0.34 (+4.26%) | 289,647 |
20 May 2019 | USD | 8.81 | 8.81 | 7.98 | 7.99 | 7.99 | -0.88 (-9.92%) | 317,469 |
17 May 2019 | USD | 9.08 | 9.33 | 8.85 | 8.87 | 8.87 | -0.25 (-2.74%) | 279,833 |
16 May 2019 | USD | 9.13 | 9.25 | 9.02 | 9.12 | 9.12 | -0.01 (-0.11%) | 213,621 |
15 May 2019 | USD | 9.08 | 9.25 | 8.98 | 9.13 | 9.13 | -0.07 (-0.76%) | 218,419 |
14 May 2019 | USD | 9.28 | 9.35 | 9.05 | 9.2 | 9.2 | -0.04 (-0.43%) | 371,904 |
13 May 2019 | USD | 8.86 | 9.385 | 8.86 | 9.24 | 9.24 | +0.15 (+1.65%) | 498,525 |
10 May 2019 | USD | 10.51 | 11.7 | 8.5562 | 9.09 | 9.09 | +0.08 (+0.89%) | 1,266,935 |
9 May 2019 | USD | 8.83 | 9.04 | 8.68 | 9.01 | 9.01 | +0.09 (+1.01%) | 390,775 |
8 May 2019 | USD | 9.1 | 9.18 | 8.81 | 8.92 | 8.92 | -0.2 (-2.19%) | 337,494 |
7 May 2019 | USD | 9.4 | 9.51 | 9.0807 | 9.12 | 9.12 | -0.44 (-4.60%) | 201,926 |
6 May 2019 | USD | 9.4 | 9.61 | 9.25 | 9.56 | 9.56 | -0.08 (-0.83%) | 181,838 |
3 May 2019 | USD | 9.02 | 9.64 | 9.02 | 9.64 | 9.64 | +0.64 (+7.11%) | 337,812 |
2 May 2019 | USD | 8.94 | 9.02 | 8.85 | 9 | 9 | +0.03 (+0.33%) | 203,357 |
1 May 2019 | USD | 9.06 | 9.195 | 8.85 | 8.97 | 8.97 | -0.07 (-0.77%) | 325,425 |
30 Apr 2019 | USD | 9.24 | 9.24 | 9 | 9.04 | 9.04 | -0.18 (-1.95%) | 270,971 |
29 Apr 2019 | USD | 9.3 | 9.4 | 9.17 | 9.22 | 9.22 | -0.02 (-0.22%) | 410,913 |
26 Apr 2019 | USD | 9.08 | 9.43 | 9.01 | 9.24 | 9.24 | +0.13 (+1.43%) | 202,847 |
25 Apr 2019 | USD | 9.44 | 9.44 | 8.97 | 9.11 | 9.11 | -0.41 (-4.31%) | 356,235 |
24 Apr 2019 | USD | 9.56 | 9.59 | 9.43 | 9.52 | 9.52 | -0.05 (-0.52%) | 300,058 |
23 Apr 2019 | USD | 9.67 | 9.755 | 9.48 | 9.57 | 9.57 | -0.11 (-1.14%) | 312,781 |
22 Apr 2019 | USD | 9.67 | 9.74 | 9.51 | 9.68 | 9.68 | -0.04 (-0.41%) | 157,580 |
19 Apr 2019 | USD | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 9.63 | 9.84 | 9.55 | 9.72 | 9.72 | +0.04 (+0.41%) | 168,856 |
17 Apr 2019 | USD | 9.91 | 10 | 9.45 | 9.68 | 9.68 | -0.17 (-1.73%) | 215,826 |