Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 10.72 | 10.72 | 9.6206 | 9.84 | 9.84 | -0.87 (-8.12%) | 634,209 |
23 May 2019 | USD | 10.1 | 10.86 | 10.0527 | 10.71 | 10.71 | +0.63 (+6.25%) | 984,089 |
22 May 2019 | USD | 9.96 | 10.25 | 9.9 | 10.08 | 10.08 | +0.13 (+1.31%) | 726,905 |
21 May 2019 | USD | 9.4 | 10 | 9.3921 | 9.95 | 9.95 | +0.59 (+6.30%) | 1,267,364 |
20 May 2019 | USD | 8.78 | 9.4 | 8.74 | 9.36 | 9.36 | +0.68 (+7.83%) | 737,592 |
17 May 2019 | USD | 8.31 | 9 | 8.1998 | 8.68 | 8.68 | +0.37 (+4.45%) | 316,557 |
16 May 2019 | USD | 7.8 | 8.38 | 7.7 | 8.31 | 8.31 | +0.47 (+5.99%) | 246,788 |
15 May 2019 | USD | 7.91 | 8.24 | 7.79 | 7.84 | 7.84 | -0.05 (-0.63%) | 99,335 |
14 May 2019 | USD | 7.85 | 8 | 7.52 | 7.89 | 7.89 | +0.03 (+0.38%) | 179,197 |
13 May 2019 | USD | 7.84 | 7.88 | 7.57 | 7.86 | 7.86 | -0.04 (-0.51%) | 126,627 |
10 May 2019 | USD | 7.4 | 7.94 | 7.4 | 7.9 | 7.9 | +0.54 (+7.34%) | 172,474 |
9 May 2019 | USD | 7.48 | 7.54 | 7.11 | 7.36 | 7.36 | -0.12 (-1.60%) | 362,816 |
8 May 2019 | USD | 8.62 | 8.62 | 7.37 | 7.48 | 7.48 | -0.99 (-11.69%) | 597,259 |
7 May 2019 | USD | 8.46 | 8.62 | 8.3775 | 8.47 | 8.47 | 0.0 (0.0%) | 190,171 |
6 May 2019 | USD | 8.08 | 8.52 | 8.02 | 8.47 | 8.47 | +0.35 (+4.31%) | 114,125 |
3 May 2019 | USD | 8.16 | 8.385 | 7.95 | 8.12 | 8.12 | -0.07 (-0.85%) | 174,987 |
2 May 2019 | USD | 7.97 | 8.25 | 7.81 | 8.19 | 8.19 | +0.18 (+2.25%) | 216,070 |
1 May 2019 | USD | 8.12 | 8.22 | 7.41 | 8.01 | 8.01 | -0.12 (-1.48%) | 370,150 |
30 Apr 2019 | USD | 9.2 | 9.22 | 7.53 | 8.13 | 8.13 | -1.01 (-11.05%) | 740,052 |
29 Apr 2019 | USD | 9.55 | 9.55 | 6.85 | 9.14 | 9.14 | -0.15 (-1.61%) | 229,946 |
26 Apr 2019 | USD | 9.15 | 9.29 | 9.07 | 9.29 | 9.29 | +0.25 (+2.77%) | 380,454 |
25 Apr 2019 | USD | 9.08 | 9.15 | 8.7 | 9.04 | 9.04 | +0.05 (+0.56%) | 344,327 |
24 Apr 2019 | USD | 8.69 | 9.09 | 8.655 | 8.99 | 8.99 | +0.31 (+3.57%) | 340,100 |
23 Apr 2019 | USD | 8.34 | 8.89 | 8.3 | 8.68 | 8.68 | +0.34 (+4.08%) | 319,212 |
22 Apr 2019 | USD | 8.26 | 8.57 | 7.96 | 8.34 | 8.34 | +0.1 (+1.21%) | 322,996 |
19 Apr 2019 | USD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.8 | 8.95 | 8.04 | 8.24 | 8.24 | -0.59 (-6.68%) | 805,296 |
17 Apr 2019 | USD | 7.62 | 8.9 | 7.6 | 8.83 | 8.83 | +1.18 (+15.42%) | 1,542,743 |
16 Apr 2019 | USD | 7.52 | 7.74 | 7.52 | 7.65 | 7.65 | +0.11 (+1.46%) | 144,313 |
15 Apr 2019 | USD | 7.75 | 7.8854 | 7.35 | 7.54 | 7.54 | -0.19 (-2.46%) | 123,792 |