Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 9 | 9.15 | 8.51 | 8.82 | 132.3 | -0.2 (-2.22%) | 385,964 |
12 Apr 2019 | USD | 9.17 | 9.21 | 8.72 | 9.02 | 135.3 | -0.03 (-0.33%) | 302,038 |
11 Apr 2019 | USD | 9.27 | 9.2886 | 8.78 | 9.05 | 135.75 | -0.21 (-2.27%) | 414,057 |
10 Apr 2019 | USD | 9.16 | 9.49 | 9.14 | 9.26 | 138.9 | +0.1 (+1.09%) | 274,469 |
9 Apr 2019 | USD | 9.6 | 9.6 | 9.0959 | 9.16 | 137.4 | -0.44 (-4.58%) | 358,108 |
8 Apr 2019 | USD | 9.5 | 9.8105 | 9.25 | 9.6 | 144 | +0.05 (+0.52%) | 367,321 |
5 Apr 2019 | USD | 9.46 | 9.64 | 9.2134 | 9.55 | 143.25 | +0.09 (+0.95%) | 290,571 |
4 Apr 2019 | USD | 9.51 | 9.6 | 9.11 | 9.46 | 141.9 | -0.1 (-1.05%) | 316,515 |
3 Apr 2019 | USD | 9.6 | 9.66 | 9.39 | 9.56 | 143.4 | -0.05 (-0.52%) | 384,436 |
2 Apr 2019 | USD | 9.27 | 9.72 | 9.16 | 9.61 | 144.15 | +0.31 (+3.33%) | 301,888 |
1 Apr 2019 | USD | 9.31 | 9.4536 | 9.13 | 9.3 | 139.5 | +0.1 (+1.09%) | 327,389 |
29 Mar 2019 | USD | 9.69 | 9.7199 | 8.9 | 9.2 | 138 | -0.39 (-4.07%) | 787,775 |
28 Mar 2019 | USD | 9.55 | 9.7111 | 9.34 | 9.59 | 143.85 | +0.07 (+0.74%) | 347,261 |
27 Mar 2019 | USD | 10.15 | 10.24 | 9.2 | 9.52 | 142.8 | -0.62 (-6.11%) | 723,462 |
26 Mar 2019 | USD | 10.45 | 10.45 | 9.92 | 10.14 | 152.1 | -0.25 (-2.41%) | 706,003 |
25 Mar 2019 | USD | 10.26 | 10.45 | 9.92 | 10.39 | 155.85 | +0.15 (+1.46%) | 325,742 |
22 Mar 2019 | USD | 10.47 | 10.69 | 10.2 | 10.24 | 153.6 | -0.31 (-2.94%) | 375,462 |
21 Mar 2019 | USD | 10.57 | 10.88 | 10.41 | 10.55 | 158.25 | -0.13 (-1.22%) | 443,560 |
20 Mar 2019 | USD | 10.38 | 10.84 | 10.31 | 10.68 | 160.2 | +0.2 (+1.91%) | 362,422 |
19 Mar 2019 | USD | 10.51 | 10.65 | 10.3 | 10.48 | 157.2 | +0.05 (+0.48%) | 362,692 |
18 Mar 2019 | USD | 10.04 | 10.49 | 9.79 | 10.43 | 156.45 | +0.39 (+3.88%) | 599,801 |
15 Mar 2019 | USD | 10.15 | 10.66 | 9.94 | 10.04 | 150.6 | -0.11 (-1.08%) | 2,158,218 |
14 Mar 2019 | USD | 10.05 | 10.5899 | 9.8401 | 10.15 | 152.25 | +0.14 (+1.40%) | 1,233,124 |
13 Mar 2019 | USD | 9 | 10.0779 | 8.71 | 10.01 | 150.15 | +0.4 (+4.16%) | 2,479,154 |
12 Mar 2019 | USD | 10.42 | 10.435 | 9.57 | 9.61 | 144.15 | -0.82 (-7.86%) | 978,051 |
11 Mar 2019 | USD | 10.1 | 10.71 | 10.01 | 10.43 | 156.45 | +0.16 (+1.56%) | 742,499 |
8 Mar 2019 | USD | 10.11 | 10.34 | 9.8 | 10.27 | 154.05 | -0.14 (-1.34%) | 847,991 |
7 Mar 2019 | USD | 10 | 10.537 | 9.63 | 10.41 | 156.15 | +0.52 (+5.26%) | 919,022 |
6 Mar 2019 | USD | 11.24 | 11.3 | 9.7 | 9.89 | 148.35 | -0.98 (-9.02%) | 1,537,250 |
5 Mar 2019 | USD | 12 | 12 | 10.81 | 10.87 | 163.05 | -1.05 (-8.81%) | 1,656,082 |