Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | USD | 9.14 | 9.22 | 9.07 | 9.16 | 9.16 | +0.03 (+0.33%) | 2,227,700 |
14 Jun 2019 | USD | 9.09 | 9.17 | 9.05 | 9.13 | 9.13 | +0.03 (+0.33%) | 2,108,300 |
13 Jun 2019 | USD | 9.1 | 9.14 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 1,241,800 |
12 Jun 2019 | USD | 9.11 | 9.19 | 9.1 | 9.1 | 9.1 | -0.04 (-0.44%) | 1,171,100 |
11 Jun 2019 | USD | 9.13 | 9.14 | 9.1 | 9.14 | 9.14 | +0.02 (+0.22%) | 1,141,600 |
10 Jun 2019 | USD | 9.17 | 9.19 | 9.08 | 9.12 | 9.12 | -0.04 (-0.44%) | 1,220,700 |
7 Jun 2019 | USD | 9.08 | 9.16 | 9.06 | 9.16 | 9.16 | +0.08 (+0.88%) | 710,200 |
6 Jun 2019 | USD | 9.03 | 9.1 | 9.01 | 9.08 | 9.08 | +0.02 (+0.22%) | 1,697,600 |
5 Jun 2019 | USD | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 9.08 | 9.1 | 9.03 | 9.06 | 9.06 | -0.03 (-0.33%) | 1,098,200 |
3 Jun 2019 | USD | 9.03 | 9.11 | 9.03 | 9.09 | 9.09 | -0.02 (-0.22%) | 715,500 |
31 May 2019 | USD | 9.08 | 9.14 | 9.05 | 9.11 | 9.11 | -0.03 (-0.33%) | 1,643,600 |
30 May 2019 | USD | 9.1 | 9.17 | 9.1 | 9.14 | 9.14 | 0.0 (0.0%) | 1,285,900 |
29 May 2019 | USD | 9.12 | 9.16 | 9.1 | 9.14 | 9.14 | 0.0 (0.0%) | 1,356,600 |
28 May 2019 | USD | 9.21 | 9.24 | 9.14 | 9.14 | 9.14 | -0.1 (-1.08%) | 2,452,200 |
27 May 2019 | USD | 9.19 | 9.26 | 9.19 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,002,800 |
24 May 2019 | USD | 9.11 | 9.19 | 9.09 | 9.17 | 9.17 | +0.04 (+0.44%) | 1,411,100 |
23 May 2019 | USD | 9.19 | 9.19 | 9.1 | 9.13 | 9.13 | -0.08 (-0.87%) | 1,409,100 |
22 May 2019 | USD | 9.21 | 9.25 | 9.19 | 9.21 | 9.21 | 0.0 (0.0%) | 1,351,700 |
21 May 2019 | USD | 9.28 | 9.3 | 9.21 | 9.21 | 9.21 | -0.09 (-0.97%) | 2,061,000 |
20 May 2019 | USD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 9.32 | 9.34 | 9.26 | 9.3 | 9.3 | -0.1 (-1.06%) | 1,535,700 |
16 May 2019 | USD | 9.4 | 9.41 | 9.33 | 9.4 | 9.4 | -0.04 (-0.42%) | 1,438,897 |
15 May 2019 | USD | 9.4 | 9.45 | 9.36 | 9.44 | 9.44 | -0.03 (-0.32%) | 2,263,200 |
14 May 2019 | USD | 9.46 | 9.47 | 9.4 | 9.47 | 9.47 | -0.04 (-0.42%) | 1,510,200 |
13 May 2019 | USD | 9.54 | 9.54 | 9.46 | 9.51 | 9.51 | -0.03 (-0.31%) | 614,100 |
10 May 2019 | USD | 9.57 | 9.6 | 9.51 | 9.54 | 9.54 | -0.03 (-0.31%) | 1,498,000 |
9 May 2019 | USD | 9.53 | 9.64 | 9.52 | 9.57 | 9.57 | +0.01 (+0.10%) | 1,072,600 |
8 May 2019 | USD | 9.54 | 9.59 | 9.53 | 9.56 | 9.56 | -0.08 (-0.83%) | 1,142,500 |
7 May 2019 | USD | 9.62 | 9.67 | 9.57 | 9.64 | 9.64 | +0.05 (+0.52%) | 1,101,300 |