Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | USD | 7.9 | 8.28 | 7.87 | 8.2 | 123 | +0.34 (+4.33%) | 69,264 |
3 Apr 2019 | USD | 7.57 | 8.02 | 7.35 | 7.86 | 117.9 | +0.36 (+4.80%) | 146,355 |
2 Apr 2019 | USD | 7.62 | 7.66 | 7.36 | 7.5 | 112.5 | -0.09 (-1.19%) | 103,369 |
1 Apr 2019 | USD | 7.7 | 7.7 | 7.55 | 7.59 | 113.85 | 0.0 (0.0%) | 55,630 |
29 Mar 2019 | USD | 7.85 | 7.86 | 7.57 | 7.59 | 113.85 | -0.19 (-2.44%) | 48,340 |
28 Mar 2019 | USD | 7.56 | 7.92 | 7.44 | 7.78 | 116.7 | +0.23 (+3.05%) | 28,590 |
27 Mar 2019 | USD | 7.9058 | 7.96 | 7.51 | 7.55 | 113.25 | -0.31 (-3.94%) | 49,544 |
26 Mar 2019 | USD | 7.63 | 8 | 7.63 | 7.86 | 117.9 | +0.25 (+3.29%) | 58,931 |
25 Mar 2019 | USD | 7.58 | 7.73 | 7.4428 | 7.61 | 114.15 | 0.0 (0.0%) | 51,339 |
22 Mar 2019 | USD | 7.85 | 8.15 | 7.45 | 7.61 | 114.15 | -0.27 (-3.43%) | 63,618 |
21 Mar 2019 | USD | 7.9 | 8.12 | 7.72 | 7.88 | 118.2 | -0.05 (-0.63%) | 62,202 |
20 Mar 2019 | USD | 7.65 | 8.09 | 7.65 | 7.93 | 118.95 | +0.33 (+4.34%) | 55,251 |
19 Mar 2019 | USD | 8.07 | 8.07 | 7.51 | 7.6 | 114 | -0.4 (-5%) | 115,329 |
18 Mar 2019 | USD | 7.83 | 8.08 | 7.628 | 8 | 120 | +0.17 (+2.17%) | 32,965 |
15 Mar 2019 | USD | 7.73 | 7.979 | 7.54 | 7.83 | 117.45 | +0.1 (+1.29%) | 113,801 |
14 Mar 2019 | USD | 7.79 | 7.885 | 7.61 | 7.73 | 115.95 | -0.05 (-0.64%) | 54,877 |
13 Mar 2019 | USD | 7.81 | 7.81 | 7.51 | 7.78 | 116.7 | +0.04 (+0.52%) | 46,002 |
12 Mar 2019 | USD | 8.47 | 8.47 | 7.6 | 7.74 | 116.1 | -0.66 (-7.86%) | 208,637 |
11 Mar 2019 | USD | 8.5 | 8.5224 | 8.3 | 8.4 | 126 | +0.1 (+1.20%) | 82,143 |
8 Mar 2019 | USD | 8.29 | 8.42 | 8.055 | 8.3 | 124.5 | +0.14 (+1.72%) | 75,924 |
7 Mar 2019 | USD | 8 | 8.38 | 7.6201 | 8.16 | 122.4 | +0.16 (+2%) | 72,760 |
6 Mar 2019 | USD | 8.63 | 8.6765 | 7.59 | 8 | 120 | -0.59 (-6.87%) | 153,614 |
5 Mar 2019 | USD | 8.22 | 8.75 | 8.22 | 8.59 | 128.85 | +0.37 (+4.50%) | 119,968 |
4 Mar 2019 | USD | 8.42 | 8.6865 | 7.99 | 8.22 | 123.3 | -0.2 (-2.38%) | 55,432 |
1 Mar 2019 | USD | 8.78 | 8.86 | 8.03 | 8.42 | 126.3 | -0.27 (-3.11%) | 95,139 |
28 Feb 2019 | USD | 8.844 | 9.05 | 8.67 | 8.69 | 130.35 | -0.21 (-2.36%) | 32,479 |
27 Feb 2019 | USD | 8.95 | 9.2062 | 8.57 | 8.9 | 133.5 | -0.1 (-1.11%) | 28,368 |
26 Feb 2019 | USD | 9.15 | 9.22 | 8.8967 | 9 | 135 | -0.15 (-1.64%) | 39,249 |
25 Feb 2019 | USD | 9.75 | 9.8224 | 9.1 | 9.15 | 137.25 | -0.51 (-5.28%) | 43,741 |
22 Feb 2019 | USD | 9.74 | 10.04 | 9.42 | 9.66 | 144.9 | +0.13 (+1.36%) | 85,388 |