Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | USD | 7.7 | 7.95 | 7.5 | 7.68 | 192 | -0.08 (-1.03%) | 100,400 |
3 Jun 2019 | USD | 8.04 | 8.13 | 7.62 | 7.76 | 194 | -0.28 (-3.48%) | 108,600 |
31 May 2019 | USD | 7.8 | 8.09 | 7.54 | 8.04 | 201 | +0.12 (+1.52%) | 164,800 |
30 May 2019 | USD | 7.99 | 8.19 | 7.65 | 7.92 | 198 | -0.12 (-1.49%) | 60,000 |
29 May 2019 | USD | 7.79 | 8.28 | 7.79 | 8.04 | 201 | +0.1 (+1.26%) | 183,300 |
28 May 2019 | USD | 7.33 | 8.02 | 7.13 | 7.94 | 198.5 | +0.61 (+8.32%) | 1,810,100 |
27 May 2019 | USD | 7.33 | 7.33 | 7.33 | 7.33 | 183.25 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 7.35 | 7.49 | 7.06 | 7.33 | 183.25 | 0.0 (0.0%) | 263,500 |
23 May 2019 | USD | 7.5 | 7.5 | 7.02 | 7.33 | 183.25 | -0.19 (-2.53%) | 267,500 |
22 May 2019 | USD | 7.48 | 7.69 | 7.41 | 7.52 | 188 | +0.01 (+0.13%) | 72,700 |
21 May 2019 | USD | 7.71 | 7.92 | 7.4 | 7.51 | 187.75 | -0.14 (-1.83%) | 145,200 |
20 May 2019 | USD | 7.52 | 7.73 | 7.38 | 7.65 | 191.25 | +0.12 (+1.59%) | 94,600 |
17 May 2019 | USD | 7.82 | 7.96 | 7.5 | 7.53 | 188.25 | -0.37 (-4.68%) | 238,800 |
16 May 2019 | USD | 7.89 | 8.04 | 7.61 | 7.9 | 197.5 | -0.07 (-0.88%) | 377,600 |
15 May 2019 | USD | 8.36 | 8.41 | 7.87 | 7.97 | 199.25 | -0.4 (-4.78%) | 218,800 |
14 May 2019 | USD | 8.14 | 8.42 | 7.93 | 8.37 | 209.25 | +0.29 (+3.59%) | 234,600 |
13 May 2019 | USD | 7.88 | 8.12 | 7.58 | 8.08 | 202 | +0.05 (+0.62%) | 323,100 |
10 May 2019 | USD | 7.98 | 8.27 | 7.9 | 8.03 | 200.75 | +0.04 (+0.50%) | 189,400 |
9 May 2019 | USD | 8.07 | 8.07 | 7.73 | 7.99 | 199.75 | -0.18 (-2.20%) | 291,100 |
8 May 2019 | USD | 8.19 | 8.36 | 7.98 | 8.17 | 204.25 | -0.04 (-0.49%) | 214,500 |
7 May 2019 | USD | 8.06 | 8.27 | 7.92 | 8.21 | 205.25 | +0.09 (+1.11%) | 198,200 |
6 May 2019 | USD | 8.72 | 8.78 | 8.11 | 8.12 | 203 | -0.78 (-8.76%) | 241,400 |
3 May 2019 | USD | 8.8 | 8.94 | 8.78 | 8.9 | 222.5 | +0.12 (+1.37%) | 256,500 |
2 May 2019 | USD | 8.61 | 8.83 | 8.61 | 8.78 | 219.5 | +0.15 (+1.74%) | 246,300 |
1 May 2019 | USD | 8.64 | 8.8 | 8.53 | 8.63 | 215.75 | -0.02 (-0.23%) | 225,100 |
30 Apr 2019 | USD | 8.78 | 8.855 | 8.48 | 8.65 | 216.25 | -0.1 (-1.14%) | 193,400 |
29 Apr 2019 | USD | 8.71 | 8.75 | 8.508 | 8.75 | 218.75 | +0.19 (+2.22%) | 152,600 |
26 Apr 2019 | USD | 8.31 | 8.77 | 8.31 | 8.56 | 214 | +0.28 (+3.38%) | 142,800 |
25 Apr 2019 | USD | 8.42 | 8.71 | 8.24 | 8.28 | 207 | -0.22 (-2.59%) | 147,400 |
24 Apr 2019 | USD | 8.38 | 8.69 | 8.38 | 8.5 | 212.5 | +0.12 (+1.43%) | 166,300 |