Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 9.4436 | 9.6 | 9.13 | 9.55 | 9.55 | +0.23 (+2.47%) | 114,553 |
20 May 2019 | USD | 9.58 | 9.76 | 9.25 | 9.32 | 9.32 | -0.38 (-3.92%) | 193,457 |
17 May 2019 | USD | 9.68 | 10.25 | 9.6 | 9.7 | 9.7 | -0.06 (-0.61%) | 144,122 |
16 May 2019 | USD | 9.81 | 9.91 | 9.56 | 9.76 | 9.76 | -0.05 (-0.51%) | 138,642 |
15 May 2019 | USD | 9.53 | 9.98 | 9.2105 | 9.81 | 9.81 | +0.23 (+2.40%) | 168,591 |
14 May 2019 | USD | 9.5 | 9.8 | 9.45 | 9.58 | 9.58 | +0.14 (+1.48%) | 42,029 |
13 May 2019 | USD | 9.28 | 9.87 | 9.17 | 9.44 | 9.44 | -0.1 (-1.05%) | 119,198 |
10 May 2019 | USD | 9.46 | 9.91 | 9.11 | 9.54 | 9.54 | +0.06 (+0.63%) | 51,601 |
9 May 2019 | USD | 9.42 | 9.8 | 9.165 | 9.48 | 9.48 | -0.04 (-0.42%) | 58,690 |
8 May 2019 | USD | 9.47 | 9.69 | 9.027 | 9.52 | 9.52 | +0.13 (+1.38%) | 93,912 |
7 May 2019 | USD | 9.42 | 9.93 | 9.33 | 9.39 | 9.39 | -0.1 (-1.05%) | 96,109 |
6 May 2019 | USD | 9.19 | 9.81 | 8.88 | 9.49 | 9.49 | +0.01 (+0.11%) | 67,164 |
3 May 2019 | USD | 9.7 | 9.73 | 9.43 | 9.48 | 9.48 | -0.16 (-1.66%) | 53,344 |
2 May 2019 | USD | 9.87 | 10.21 | 9.57 | 9.64 | 9.64 | -0.37 (-3.70%) | 160,657 |
1 May 2019 | USD | 9.68 | 10.054 | 9.41 | 10.01 | 10.01 | +0.37 (+3.84%) | 193,784 |
30 Apr 2019 | USD | 8.97 | 9.79 | 8.95 | 9.64 | 9.64 | +0.64 (+7.11%) | 262,544 |
29 Apr 2019 | USD | 8.85 | 9.19 | 8.5 | 9 | 9 | +0.21 (+2.39%) | 128,266 |
26 Apr 2019 | USD | 9.24 | 9.24 | 8.53 | 8.79 | 8.79 | -0.44 (-4.77%) | 136,324 |
25 Apr 2019 | USD | 8.9 | 9.33 | 8.67 | 9.23 | 9.23 | +0.38 (+4.29%) | 114,726 |
24 Apr 2019 | USD | 9.03 | 9.03 | 8.66 | 8.85 | 8.85 | -0.17 (-1.88%) | 73,471 |
23 Apr 2019 | USD | 8.57 | 9.075 | 8.57 | 9.02 | 9.02 | +0.45 (+5.25%) | 130,704 |
22 Apr 2019 | USD | 8.62 | 8.761 | 7.55 | 8.57 | 8.57 | -0.09 (-1.04%) | 297,860 |
19 Apr 2019 | USD | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 9.03 | 9.04 | 8.6007 | 8.66 | 8.66 | -0.335 (-3.72%) | 109,628 |
17 Apr 2019 | USD | 9.05 | 9.1068 | 8.65 | 8.995 | 8.995 | -0.015 (-0.17%) | 152,522 |
16 Apr 2019 | USD | 8.38 | 9.2 | 8.38 | 9.01 | 9.01 | +0.64 (+7.65%) | 169,239 |
15 Apr 2019 | USD | 8.03 | 8.45 | 8 | 8.37 | 8.37 | +0.42 (+5.28%) | 150,982 |
12 Apr 2019 | USD | 7.99 | 8.06 | 7.82 | 7.95 | 7.95 | +0.1 (+1.27%) | 114,170 |
11 Apr 2019 | USD | 7.94 | 7.94 | 7.73 | 7.85 | 7.85 | -0.11 (-1.38%) | 26,807 |
10 Apr 2019 | USD | 7.7 | 8.05 | 7.5975 | 7.96 | 7.96 | +0.3 (+3.92%) | 189,405 |