Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | USD | 7.85 | 7.85 | 7.42 | 7.59 | 7.59 | -0.32 (-4.05%) | 658,196 |
20 Jun 2019 | USD | 8.2 | 8.32 | 7.77 | 7.91 | 7.91 | -0.2 (-2.47%) | 741,686 |
19 Jun 2019 | USD | 8.26 | 8.28 | 7.95 | 8.11 | 8.11 | -0.09 (-1.10%) | 482,403 |
18 Jun 2019 | USD | 8.35 | 8.53 | 8.12 | 8.2 | 8.2 | -0.07 (-0.85%) | 549,809 |
17 Jun 2019 | USD | 8.25 | 8.49 | 8.01 | 8.27 | 8.27 | +0.07 (+0.85%) | 562,992 |
14 Jun 2019 | USD | 8.27 | 8.38 | 8.08 | 8.2 | 8.2 | -0.08 (-0.97%) | 418,552 |
13 Jun 2019 | USD | 7.93 | 8.5 | 7.93 | 8.28 | 8.28 | +0.37 (+4.68%) | 835,267 |
12 Jun 2019 | USD | 7.75 | 7.96 | 7.6 | 7.91 | 7.91 | +0.18 (+2.33%) | 680,334 |
11 Jun 2019 | USD | 7.3 | 7.83 | 7.26 | 7.73 | 7.73 | +0.47 (+6.47%) | 1,295,253 |
10 Jun 2019 | USD | 7.25 | 7.61 | 7.21 | 7.26 | 7.26 | +0.13 (+1.82%) | 723,574 |
7 Jun 2019 | USD | 7 | 7.27 | 6.89 | 7.13 | 7.13 | +0.17 (+2.44%) | 625,322 |
6 Jun 2019 | USD | 7.4 | 7.45 | 6.7 | 6.96 | 6.96 | -0.46 (-6.20%) | 1,455,380 |
5 Jun 2019 | USD | 7.59 | 7.64 | 7.22 | 7.42 | 7.42 | -0.1 (-1.33%) | 542,214 |
4 Jun 2019 | USD | 7.17 | 7.555 | 7.06 | 7.52 | 7.52 | +0.31 (+4.30%) | 881,802 |
3 Jun 2019 | USD | 7.49 | 7.5405 | 7.11 | 7.21 | 7.21 | -0.29 (-3.87%) | 838,770 |
31 May 2019 | USD | 7.84 | 7.84 | 7.38 | 7.5 | 7.5 | -0.49 (-6.13%) | 663,421 |
30 May 2019 | USD | 8.15 | 8.3 | 7.91 | 7.99 | 7.99 | -0.18 (-2.20%) | 1,092,622 |
29 May 2019 | USD | 7.96 | 8.19 | 7.77 | 8.17 | 8.17 | +0.18 (+2.25%) | 1,264,460 |
28 May 2019 | USD | 7.95 | 8.31 | 7.94 | 7.99 | 7.99 | +0.05 (+0.63%) | 562,965 |
27 May 2019 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 7.9 | 7.99 | 7.65 | 7.94 | 7.94 | +0.08 (+1.02%) | 765,426 |
23 May 2019 | USD | 8.18 | 8.196 | 7.745 | 7.86 | 7.86 | -0.35 (-4.26%) | 693,632 |
22 May 2019 | USD | 8.19 | 8.48 | 8.11 | 8.21 | 8.21 | +0.04 (+0.49%) | 616,537 |
21 May 2019 | USD | 8.32 | 8.37 | 8.1 | 8.17 | 8.17 | -0.08 (-0.97%) | 720,061 |
20 May 2019 | USD | 8.56 | 8.68 | 8.16 | 8.25 | 8.25 | -0.31 (-3.62%) | 843,910 |
17 May 2019 | USD | 8.49 | 9.19 | 8.31 | 8.56 | 8.56 | +0.21 (+2.51%) | 1,764,172 |
16 May 2019 | USD | 8.09 | 8.4 | 7.99 | 8.35 | 8.35 | +0.29 (+3.60%) | 875,276 |
15 May 2019 | USD | 8.06 | 8.27 | 7.98 | 8.06 | 8.06 | -0.04 (-0.49%) | 815,731 |
14 May 2019 | USD | 7.9 | 8.14 | 7.64 | 8.1 | 8.1 | +0.25 (+3.18%) | 1,459,483 |
13 May 2019 | USD | 8.28 | 8.28 | 7.67 | 7.85 | 7.85 | -0.47 (-5.65%) | 1,118,101 |