Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | USD | 8.28 | 8.53 | 8.28 | 8.38 | 209.5 | +0.09 (+1.09%) | 144,900 |
22 Apr 2019 | USD | 8.32 | 8.55 | 8.14 | 8.29 | 207.25 | -0.08 (-0.96%) | 124,900 |
19 Apr 2019 | USD | 8.37 | 8.37 | 8.37 | 8.37 | 209.25 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.38 | 8.5 | 8.25 | 8.37 | 209.25 | +0.03 (+0.36%) | 91,700 |
17 Apr 2019 | USD | 8.01 | 8.362 | 8.01 | 8.34 | 208.5 | +0.35 (+4.38%) | 106,900 |
16 Apr 2019 | USD | 8.24 | 8.26 | 7.85 | 7.99 | 199.75 | -0.13 (-1.60%) | 197,200 |
15 Apr 2019 | USD | 8.35 | 8.35 | 7.92 | 8.12 | 203 | -0.24 (-2.87%) | 228,700 |
12 Apr 2019 | USD | 8.37 | 8.41 | 8.12 | 8.36 | 209 | +0.03 (+0.36%) | 217,100 |
11 Apr 2019 | USD | 8.5 | 8.53 | 8.22 | 8.33 | 208.25 | -0.17 (-2%) | 206,300 |
10 Apr 2019 | USD | 8.22 | 8.5 | 8.15 | 8.5 | 212.5 | +0.25 (+3.03%) | 287,000 |
9 Apr 2019 | USD | 8.3 | 8.35 | 8.12 | 8.25 | 206.25 | -0.05 (-0.60%) | 94,500 |
8 Apr 2019 | USD | 8.37 | 8.54 | 8.08 | 8.3 | 207.5 | -0.04 (-0.48%) | 118,400 |
5 Apr 2019 | USD | 8.31 | 8.48 | 8.03 | 8.34 | 208.5 | +0.11 (+1.34%) | 125,200 |
4 Apr 2019 | USD | 8.23 | 8.48 | 8.04 | 8.23 | 205.75 | 0.0 (0.0%) | 104,500 |
3 Apr 2019 | USD | 8.32 | 8.63 | 8.2 | 8.23 | 205.75 | +0.03 (+0.37%) | 108,100 |
2 Apr 2019 | USD | 8.1 | 8.27 | 8 | 8.2 | 205 | +0.1 (+1.23%) | 155,000 |
1 Apr 2019 | USD | 8 | 8.15 | 8 | 8.1 | 202.5 | +0.21 (+2.66%) | 81,000 |
29 Mar 2019 | USD | 7.88 | 8.04 | 7.86 | 7.89 | 197.25 | +0.05 (+0.64%) | 75,600 |
28 Mar 2019 | USD | 7.89 | 8.06 | 7.81 | 7.84 | 196 | -0.05 (-0.63%) | 97,600 |
27 Mar 2019 | USD | 7.82 | 8.05 | 7.59 | 7.89 | 197.25 | +0.09 (+1.15%) | 171,000 |
26 Mar 2019 | USD | 7.75 | 7.87 | 7.58 | 7.8 | 195 | +0.05 (+0.65%) | 164,600 |
25 Mar 2019 | USD | 7.87 | 8.005 | 7.51 | 7.75 | 193.75 | -0.11 (-1.40%) | 147,300 |
22 Mar 2019 | USD | 8.25 | 8.29 | 7.5 | 7.86 | 196.5 | -0.45 (-5.42%) | 234,300 |
21 Mar 2019 | USD | 8.5 | 8.56 | 8.12 | 8.31 | 207.75 | -0.22 (-2.58%) | 149,800 |
20 Mar 2019 | USD | 8.71 | 8.78 | 8.53 | 8.53 | 213.25 | -0.21 (-2.40%) | 47,800 |
19 Mar 2019 | USD | 8.74 | 8.8 | 8.67 | 8.74 | 218.5 | -0.02 (-0.23%) | 40,200 |
18 Mar 2019 | USD | 8.77 | 8.98 | 8.61 | 8.76 | 219 | +0.01 (+0.11%) | 90,200 |
15 Mar 2019 | USD | 8.48 | 8.88 | 8.46 | 8.75 | 218.75 | +0.33 (+3.92%) | 106,100 |
14 Mar 2019 | USD | 8.75 | 8.95 | 8.32 | 8.42 | 210.5 | -0.3 (-3.44%) | 282,700 |
13 Mar 2019 | USD | 8.46 | 8.9 | 8.46 | 8.72 | 218 | +0.07 (+0.81%) | 126,100 |