Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | USD | 8.3 | 8.34 | 8.08 | 8.18 | 8.18 | -0.08 (-0.97%) | 1,059,100 |
20 Jun 2019 | USD | 8.04 | 8.35 | 8.04 | 8.26 | 8.26 | +0.35 (+4.42%) | 5,090,200 |
19 Jun 2019 | USD | 7.18 | 7.99 | 7.18 | 7.91 | 7.91 | +0.75 (+10.47%) | 3,609,300 |
18 Jun 2019 | USD | 7.25 | 7.27 | 7.12 | 7.16 | 7.16 | -0.14 (-1.92%) | 520,400 |
17 Jun 2019 | USD | 7.39 | 7.4 | 7.26 | 7.3 | 7.3 | -0.07 (-0.95%) | 595,000 |
14 Jun 2019 | USD | 7.29 | 7.4 | 7.06 | 7.37 | 7.37 | +0.17 (+2.36%) | 999,900 |
13 Jun 2019 | USD | 7.34 | 7.36 | 6.95 | 7.2 | 7.2 | -0.2 (-2.70%) | 5,974,600 |
12 Jun 2019 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
11 Jun 2019 | USD | 7.75 | 7.8 | 7.39 | 7.4 | 7.4 | -0.33 (-4.27%) | 4,944,700 |
10 Jun 2019 | USD | 7.9 | 7.99 | 7.7 | 7.73 | 7.73 | -0.16 (-2.03%) | 2,950,200 |
7 Jun 2019 | USD | 7.99 | 8.05 | 7.89 | 7.89 | 7.89 | +0.01 (+0.13%) | 1,422,400 |
6 Jun 2019 | USD | 8.29 | 8.29 | 7.8 | 7.88 | 7.88 | -0.41 (-4.95%) | 5,144,300 |
5 Jun 2019 | USD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 9.02 | 9.02 | 8.18 | 8.29 | 8.29 | -0.77 (-8.50%) | 4,589,800 |
3 Jun 2019 | USD | 9.27 | 9.27 | 8.74 | 9.06 | 9.06 | -0.19 (-2.05%) | 1,690,900 |
31 May 2019 | USD | 8.6 | 9.25 | 8.55 | 9.25 | 9.25 | +1.13 (+13.92%) | 7,346,400 |
30 May 2019 | USD | 8 | 8.14 | 7.91 | 8.12 | 8.12 | +0.12 (+1.50%) | 524,400 |
29 May 2019 | USD | 8.18 | 8.18 | 7.99 | 8 | 8 | -0.13 (-1.60%) | 778,600 |
28 May 2019 | USD | 8.35 | 8.48 | 8.09 | 8.13 | 8.13 | -0.16 (-1.93%) | 663,000 |
27 May 2019 | USD | 8 | 8.65 | 8 | 8.29 | 8.29 | +0.61 (+7.94%) | 2,544,000 |
24 May 2019 | USD | 7.85 | 7.85 | 7.68 | 7.68 | 7.68 | -0.18 (-2.29%) | 1,401,400 |
23 May 2019 | USD | 7.95 | 8.01 | 7.86 | 7.86 | 7.86 | -0.14 (-1.75%) | 780,100 |
22 May 2019 | USD | 8.16 | 8.2 | 7.93 | 8 | 8 | -0.2 (-2.44%) | 1,044,900 |
21 May 2019 | USD | 8.14 | 8.28 | 8.07 | 8.2 | 8.2 | +0.06 (+0.74%) | 497,000 |
20 May 2019 | USD | 8.38 | 8.42 | 8.07 | 8.14 | 8.14 | -0.26 (-3.10%) | 707,300 |
17 May 2019 | USD | 8.3 | 8.49 | 8.23 | 8.4 | 8.4 | +0.1 (+1.20%) | 518,300 |
16 May 2019 | USD | 8.65 | 8.84 | 8.29 | 8.3 | 8.3 | -0.31 (-3.60%) | 1,458,300 |
15 May 2019 | USD | 8.33 | 8.75 | 8.33 | 8.61 | 8.61 | +0.31 (+3.73%) | 2,315,700 |
14 May 2019 | USD | 7.82 | 8.3 | 7.8 | 8.3 | 8.3 | +0.5 (+6.41%) | 1,285,600 |
13 May 2019 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |