Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 8.24 | 8.5 | 8.04 | 8.32 | 8.32 | +0.23 (+2.84%) | 1,545,864 |
9 May 2019 | USD | 7.74 | 8.245 | 6.88 | 8.09 | 8.09 | +0.64 (+8.59%) | 2,107,069 |
8 May 2019 | USD | 7.26 | 7.55 | 7.05 | 7.45 | 7.45 | +0.28 (+3.91%) | 976,734 |
7 May 2019 | USD | 7.47 | 7.47 | 7.07 | 7.17 | 7.17 | -0.36 (-4.78%) | 766,844 |
6 May 2019 | USD | 7.27 | 7.55 | 7.2 | 7.53 | 7.53 | +0.07 (+0.94%) | 467,490 |
3 May 2019 | USD | 7.25 | 7.47 | 7.2 | 7.46 | 7.46 | +0.25 (+3.47%) | 295,690 |
2 May 2019 | USD | 7.15 | 7.267 | 6.7 | 7.21 | 7.21 | +0.02 (+0.28%) | 719,752 |
1 May 2019 | USD | 7.26 | 7.36 | 6.93 | 7.19 | 7.19 | -0.02 (-0.28%) | 854,267 |
30 Apr 2019 | USD | 7.33 | 7.35 | 7.03 | 7.21 | 7.21 | -0.3 (-3.99%) | 1,087,591 |
29 Apr 2019 | USD | 7.34 | 7.55 | 7.25 | 7.51 | 7.51 | +0.17 (+2.32%) | 553,143 |
26 Apr 2019 | USD | 7.23 | 7.42 | 7.07 | 7.34 | 7.34 | +0.09 (+1.24%) | 586,033 |
25 Apr 2019 | USD | 7.16 | 7.26 | 6.88 | 7.25 | 7.25 | +0.1 (+1.40%) | 574,584 |
24 Apr 2019 | USD | 7.16 | 7.22 | 6.95 | 7.15 | 7.15 | +0.01 (+0.14%) | 516,137 |
23 Apr 2019 | USD | 6.89 | 7.29 | 6.819 | 7.14 | 7.14 | +0.23 (+3.33%) | 943,057 |
22 Apr 2019 | USD | 6.75 | 6.97 | 6.65 | 6.91 | 6.91 | +0.16 (+2.37%) | 252,356 |
19 Apr 2019 | USD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 6.58 | 6.88 | 6.56 | 6.75 | 6.75 | +0.15 (+2.27%) | 282,717 |
17 Apr 2019 | USD | 6.8 | 6.8 | 6.52 | 6.6 | 6.6 | -0.19 (-2.80%) | 347,520 |
16 Apr 2019 | USD | 6.81 | 6.92 | 6.72 | 6.79 | 6.79 | -0.01 (-0.15%) | 191,948 |
15 Apr 2019 | USD | 6.89 | 7.079 | 6.69 | 6.8 | 6.8 | -0.08 (-1.16%) | 384,524 |
12 Apr 2019 | USD | 6.85 | 6.965 | 6.8 | 6.88 | 6.88 | +0.05 (+0.73%) | 304,634 |
11 Apr 2019 | USD | 6.9 | 6.905 | 6.79 | 6.83 | 6.83 | -0.03 (-0.44%) | 219,640 |
10 Apr 2019 | USD | 6.85 | 7 | 6.6 | 6.86 | 6.86 | +0.02 (+0.29%) | 470,938 |
9 Apr 2019 | USD | 6.84 | 7.16 | 6.7 | 6.84 | 6.84 | +0.13 (+1.94%) | 1,127,930 |
8 Apr 2019 | USD | 6.9 | 6.9 | 6.6 | 6.71 | 6.71 | -0.18 (-2.61%) | 335,768 |
5 Apr 2019 | USD | 6.66 | 6.98 | 6.56 | 6.89 | 6.89 | +0.25 (+3.77%) | 374,128 |
4 Apr 2019 | USD | 6.71 | 6.755 | 6.47 | 6.64 | 6.64 | -0.1 (-1.48%) | 347,005 |
3 Apr 2019 | USD | 6.98 | 7.04 | 6.68 | 6.74 | 6.74 | -0.22 (-3.16%) | 440,366 |
2 Apr 2019 | USD | 6.59 | 7.06 | 6.35 | 6.96 | 6.96 | +0.34 (+5.14%) | 974,161 |
1 Apr 2019 | USD | 6.4 | 6.7 | 6.31 | 6.62 | 6.62 | +0.28 (+4.42%) | 561,997 |