Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | USD | 7.5 | 7.735 | 7.47 | 7.69 | 7.69 | +0.17 (+2.26%) | 937,082 |
23 Apr 2019 | USD | 7.32 | 7.61 | 7.27 | 7.52 | 7.52 | +0.21 (+2.87%) | 1,877,495 |
22 Apr 2019 | USD | 7.31 | 7.335 | 7.19 | 7.31 | 7.31 | -0.02 (-0.27%) | 407,002 |
19 Apr 2019 | USD | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 7.29 | 7.42 | 7.23 | 7.33 | 7.33 | +0.03 (+0.41%) | 881,138 |
17 Apr 2019 | USD | 7.18 | 7.425 | 7.14 | 7.3 | 7.3 | +0.16 (+2.24%) | 847,623 |
16 Apr 2019 | USD | 7.06 | 7.17 | 6.98 | 7.14 | 7.14 | +0.11 (+1.56%) | 481,894 |
15 Apr 2019 | USD | 7.05 | 7.14 | 6.98 | 7.03 | 7.03 | -0.02 (-0.28%) | 560,891 |
12 Apr 2019 | USD | 6.75 | 7.22 | 6.7399 | 7.05 | 7.05 | +0.35 (+5.22%) | 1,174,893 |
11 Apr 2019 | USD | 6.63 | 6.8 | 6.53 | 6.7 | 6.7 | +0.14 (+2.13%) | 880,267 |
10 Apr 2019 | USD | 6.48 | 6.6 | 6.46 | 6.56 | 6.56 | +0.1 (+1.55%) | 629,107 |
9 Apr 2019 | USD | 6.57 | 6.61 | 6.38 | 6.46 | 6.46 | -0.09 (-1.37%) | 1,052,564 |
8 Apr 2019 | USD | 6.54 | 6.6 | 6.19 | 6.55 | 6.55 | -0.17 (-2.53%) | 2,888,313 |
5 Apr 2019 | USD | 6.71 | 6.78 | 6.67 | 6.72 | 6.72 | +0.04 (+0.60%) | 534,587 |
4 Apr 2019 | USD | 6.61 | 6.72 | 6.57 | 6.68 | 6.68 | +0.08 (+1.21%) | 227,916 |
3 Apr 2019 | USD | 6.62 | 6.72 | 6.54 | 6.6 | 6.6 | +0.02 (+0.30%) | 277,962 |
2 Apr 2019 | USD | 6.66 | 6.73 | 6.42 | 6.58 | 6.58 | -0.07 (-1.05%) | 481,495 |
1 Apr 2019 | USD | 6.85 | 6.85 | 6.63 | 6.65 | 6.65 | -0.13 (-1.92%) | 320,828 |
29 Mar 2019 | USD | 6.79 | 6.82 | 6.68 | 6.78 | 6.78 | +0.03 (+0.44%) | 329,270 |
28 Mar 2019 | USD | 6.68 | 6.87 | 6.62 | 6.75 | 6.75 | +0.07 (+1.05%) | 316,900 |
27 Mar 2019 | USD | 6.61 | 6.725 | 6.535 | 6.68 | 6.68 | +0.07 (+1.06%) | 377,384 |
26 Mar 2019 | USD | 6.65 | 6.68 | 6.51 | 6.61 | 6.61 | +0.02 (+0.30%) | 363,042 |
25 Mar 2019 | USD | 6.64 | 6.66 | 6.5 | 6.59 | 6.59 | -0.04 (-0.60%) | 326,036 |
22 Mar 2019 | USD | 6.9 | 7.01 | 6.52 | 6.63 | 6.63 | -0.28 (-4.05%) | 551,549 |
21 Mar 2019 | USD | 6.92 | 7.12 | 6.86 | 6.91 | 6.91 | -0.05 (-0.72%) | 322,213 |
20 Mar 2019 | USD | 6.82 | 7.09 | 6.82 | 6.96 | 6.96 | +0.16 (+2.35%) | 600,914 |
19 Mar 2019 | USD | 6.83 | 6.9 | 6.75 | 6.8 | 6.8 | -0.01 (-0.15%) | 506,275 |
18 Mar 2019 | USD | 6.75 | 6.91 | 6.74 | 6.81 | 6.81 | +0.07 (+1.04%) | 511,385 |
15 Mar 2019 | USD | 6.8 | 6.82 | 6.7 | 6.74 | 6.74 | -0.06 (-0.88%) | 1,033,721 |
14 Mar 2019 | USD | 6.92 | 7.0099 | 6.795 | 6.8 | 6.8 | -0.12 (-1.73%) | 439,269 |