Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | USD | 8.18 | 8.26 | 8.18 | 8.255 | 8.255 | +0.045 (+0.55%) | 852,218 |
5 Apr 2019 | USD | 8.22 | 8.25 | 8.17 | 8.21 | 8.21 | -0.06 (-0.73%) | 273,962 |
4 Apr 2019 | USD | 8.17 | 8.28 | 8.17 | 8.27 | 8.27 | +0.26 (+3.25%) | 2,664,976 |
3 Apr 2019 | USD | 8.02 | 8.1 | 7.97 | 8.01 | 8.01 | +0.14 (+1.78%) | 1,864,889 |
2 Apr 2019 | USD | 7.925 | 7.95 | 7.77 | 7.87 | 7.87 | +0.05 (+0.64%) | 317,011 |
1 Apr 2019 | USD | 7.71 | 7.83 | 7.71 | 7.82 | 7.82 | +0.12 (+1.56%) | 392,591 |
29 Mar 2019 | USD | 7.72 | 7.74 | 7.65 | 7.7 | 7.7 | -0.93 (-10.78%) | 210,545 |
28 Mar 2019 | USD | 8.61 | 8.67 | 8.53 | 8.63 | 8.63 | -0.295 (-3.31%) | 161,791 |
27 Mar 2019 | USD | 8.88 | 8.95 | 8.7601 | 8.925 | 8.925 | +0.02 (+0.22%) | 165,626 |
26 Mar 2019 | USD | 8.92 | 8.97 | 8.88 | 8.905 | 8.905 | 0.0 (0.0%) | 181,622 |
25 Mar 2019 | USD | 9 | 9.01 | 8.88 | 8.905 | 8.905 | -0.02 (-0.22%) | 94,383 |
22 Mar 2019 | USD | 8.95 | 9 | 8.8901 | 8.925 | 8.925 | -0.23 (-2.51%) | 94,619 |
21 Mar 2019 | USD | 9.155 | 9.17 | 9.0901 | 9.155 | 9.155 | +0.015 (+0.16%) | 94,270 |
20 Mar 2019 | USD | 9.1075 | 9.23 | 9.08 | 9.14 | 9.14 | +0.015 (+0.16%) | 106,239 |
19 Mar 2019 | USD | 9.2 | 9.22 | 9.1 | 9.125 | 9.125 | -0.1 (-1.08%) | 711,801 |
18 Mar 2019 | USD | 9.22 | 9.25 | 9.18 | 9.225 | 9.225 | +0.155 (+1.71%) | 81,126 |
15 Mar 2019 | USD | 9.04 | 9.1 | 9.01 | 9.07 | 9.07 | +0.07 (+0.78%) | 182,403 |
14 Mar 2019 | USD | 8.96 | 9.03 | 8.93 | 9 | 9 | +0.1 (+1.12%) | 106,020 |
13 Mar 2019 | USD | 8.85 | 8.9 | 8.85 | 8.9 | 8.9 | +0.055 (+0.62%) | 96,268 |
12 Mar 2019 | USD | 8.82 | 8.87 | 8.82 | 8.845 | 8.845 | -0.005 (-0.06%) | 129,568 |
11 Mar 2019 | USD | 8.84 | 8.87 | 8.79 | 8.85 | 8.85 | +0.18 (+2.08%) | 114,329 |
8 Mar 2019 | USD | 8.57 | 8.7 | 8.56 | 8.67 | 8.67 | +0.1 (+1.17%) | 142,257 |
7 Mar 2019 | USD | 8.63 | 8.635 | 8.55 | 8.57 | 8.57 | -0.16 (-1.83%) | 108,248 |
6 Mar 2019 | USD | 8.82 | 8.82 | 8.7 | 8.73 | 8.73 | -0.11 (-1.24%) | 116,771 |
5 Mar 2019 | USD | 8.82 | 8.88 | 8.8 | 8.84 | 8.84 | +0.15 (+1.73%) | 146,531 |
4 Mar 2019 | USD | 8.715 | 8.825 | 8.62 | 8.69 | 8.69 | -0.425 (-4.66%) | 117,380 |
1 Mar 2019 | USD | 9.13 | 9.18 | 9.08 | 9.115 | 9.115 | +0.005 (+0.05%) | 96,499 |
28 Feb 2019 | USD | 9.15 | 9.17 | 9.08 | 9.11 | 9.11 | +0.025 (+0.28%) | 223,326 |
27 Feb 2019 | USD | 9.03 | 9.1 | 9.03 | 9.085 | 9.085 | +0.25 (+2.83%) | 97,309 |
26 Feb 2019 | USD | 8.79 | 8.89 | 8.79 | 8.835 | 8.835 | -0.055 (-0.62%) | 174,425 |