Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 7.72 | 7.81 | 7.26 | 7.3 | 7.3 | -0.52 (-6.65%) | 84,277 |
30 May 2019 | USD | 8 | 8.3 | 7.67 | 7.82 | 7.82 | -0.17 (-2.13%) | 179,817 |
29 May 2019 | USD | 7.18 | 8.16 | 7.13 | 7.99 | 7.99 | +0.71 (+9.75%) | 252,761 |
28 May 2019 | USD | 7.56 | 7.56 | 7.2 | 7.28 | 7.28 | -0.27 (-3.58%) | 129,487 |
27 May 2019 | USD | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 7.31 | 7.7 | 7.31 | 7.55 | 7.55 | +0.23 (+3.14%) | 80,657 |
23 May 2019 | USD | 7.23 | 7.37 | 6.85 | 7.32 | 7.32 | 0.0 (0.0%) | 83,176 |
22 May 2019 | USD | 7.28 | 7.47 | 7.17 | 7.32 | 7.32 | 0.0 (0.0%) | 55,546 |
21 May 2019 | USD | 7.36 | 7.61 | 7.21 | 7.32 | 7.32 | +0.17 (+2.38%) | 77,760 |
20 May 2019 | USD | 7.28 | 7.35 | 6.94 | 7.15 | 7.15 | -0.21 (-2.85%) | 134,994 |
17 May 2019 | USD | 7.4 | 7.64 | 6.905 | 7.36 | 7.36 | -0.14 (-1.87%) | 178,599 |
16 May 2019 | USD | 7.45 | 7.56 | 7.22 | 7.5 | 7.5 | -0.03 (-0.40%) | 103,419 |
15 May 2019 | USD | 7.46 | 7.72 | 7.14 | 7.53 | 7.53 | -0.14 (-1.83%) | 108,750 |
14 May 2019 | USD | 7.51 | 7.79 | 7.38 | 7.67 | 7.67 | +0.35 (+4.78%) | 184,672 |
13 May 2019 | USD | 7.43 | 7.6 | 6.95 | 7.32 | 7.32 | -0.28 (-3.68%) | 131,741 |
10 May 2019 | USD | 7.68 | 7.76 | 7.3 | 7.6 | 7.6 | -0.07 (-0.91%) | 130,237 |
9 May 2019 | USD | 7.8 | 7.91 | 7.4 | 7.67 | 7.67 | -0.23 (-2.91%) | 144,824 |
8 May 2019 | USD | 7.81 | 8.03 | 7.79 | 7.9 | 7.9 | +0.09 (+1.15%) | 296,603 |
7 May 2019 | USD | 7.5 | 8 | 7.3 | 7.81 | 7.81 | +0.45 (+6.11%) | 548,536 |
6 May 2019 | USD | 6.98 | 7.5625 | 6.81 | 7.36 | 7.36 | +0.2 (+2.79%) | 200,097 |
3 May 2019 | USD | 6.98 | 7.33 | 6.85 | 7.16 | 7.16 | +0.26 (+3.77%) | 133,961 |
2 May 2019 | USD | 7.17 | 7.22 | 6.73 | 6.9 | 6.9 | -0.32 (-4.43%) | 207,746 |
1 May 2019 | USD | 7.16 | 7.34 | 7.01 | 7.22 | 7.22 | +0.07 (+0.98%) | 108,686 |
30 Apr 2019 | USD | 7.17 | 7.31 | 6.68 | 7.15 | 7.15 | -0.01 (-0.14%) | 191,339 |
29 Apr 2019 | USD | 7.09 | 7.4088 | 7.03 | 7.16 | 7.16 | +0.07 (+0.99%) | 141,413 |
26 Apr 2019 | USD | 6.81 | 7.15 | 6.81 | 7.09 | 7.09 | +0.25 (+3.65%) | 256,943 |
25 Apr 2019 | USD | 6.91 | 6.94 | 6.77 | 6.84 | 6.84 | -0.15 (-2.15%) | 154,642 |
24 Apr 2019 | USD | 6.82 | 7 | 6.68 | 6.99 | 6.99 | +0.03 (+0.43%) | 144,202 |
23 Apr 2019 | USD | 6.38 | 7.07 | 6.38 | 6.96 | 6.96 | +0.61 (+9.61%) | 258,893 |
22 Apr 2019 | USD | 6.3 | 6.39 | 6.11 | 6.35 | 6.35 | +0.06 (+0.95%) | 92,136 |