Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 6.26 | 6.4 | 6.15 | 6.3 | 6.3 | +0.05 (+0.80%) | 2,072,561 |
23 May 2019 | USD | 6.61 | 6.65 | 6.17 | 6.25 | 6.25 | -0.41 (-6.16%) | 2,912,459 |
22 May 2019 | USD | 7.36 | 7.4 | 6.62 | 6.66 | 6.66 | -0.77 (-10.36%) | 2,973,299 |
21 May 2019 | USD | 7.29 | 7.46 | 7.06 | 7.43 | 7.43 | +0.18 (+2.48%) | 1,588,053 |
20 May 2019 | USD | 7.15 | 7.315 | 7.02 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,659,748 |
17 May 2019 | USD | 7.17 | 7.48 | 7.13 | 7.15 | 7.15 | -0.12 (-1.65%) | 1,785,429 |
16 May 2019 | USD | 7.37 | 7.54 | 7.24 | 7.27 | 7.27 | -0.05 (-0.68%) | 1,319,027 |
15 May 2019 | USD | 7.39 | 7.5 | 7.09 | 7.32 | 7.32 | -0.12 (-1.61%) | 1,605,396 |
14 May 2019 | USD | 7.47 | 7.495 | 7.2 | 7.44 | 7.44 | +0.02 (+0.27%) | 1,587,645 |
13 May 2019 | USD | 7.88 | 7.95 | 7.36 | 7.42 | 7.42 | -0.63 (-7.83%) | 1,920,944 |
10 May 2019 | USD | 7.89 | 8.09 | 7.755 | 8.05 | 8.05 | +0.1 (+1.26%) | 1,256,167 |
9 May 2019 | USD | 7.76 | 7.995 | 7.61 | 7.95 | 7.95 | +0.09 (+1.15%) | 996,870 |
8 May 2019 | USD | 7.82 | 7.9199 | 7.71 | 7.86 | 7.86 | +0.02 (+0.26%) | 986,990 |
7 May 2019 | USD | 8.04 | 8.15 | 7.76 | 7.84 | 7.84 | -0.3 (-3.69%) | 2,439,245 |
6 May 2019 | USD | 8.16 | 8.285 | 7.88 | 8.14 | 8.14 | -0.17 (-2.05%) | 1,525,030 |
3 May 2019 | USD | 8.1 | 8.39 | 8.1 | 8.31 | 8.31 | +0.24 (+2.97%) | 1,772,114 |
2 May 2019 | USD | 7.79 | 8.09 | 7.76 | 8.07 | 8.07 | +0.28 (+3.59%) | 1,331,561 |
1 May 2019 | USD | 8.13 | 8.15 | 7.73 | 7.79 | 7.79 | -0.36 (-4.42%) | 1,860,191 |
30 Apr 2019 | USD | 8.18 | 8.27 | 8.08 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,265,284 |
29 Apr 2019 | USD | 7.93 | 8.3 | 7.93 | 8.2 | 8.2 | +0.32 (+4.06%) | 1,552,113 |
26 Apr 2019 | USD | 7.95 | 7.96 | 7.675 | 7.88 | 7.88 | -0.1 (-1.25%) | 1,918,962 |
25 Apr 2019 | USD | 7.91 | 8.29 | 7.88 | 7.98 | 7.98 | +0.07 (+0.88%) | 2,245,150 |
24 Apr 2019 | USD | 7.73 | 7.93 | 7.59 | 7.91 | 7.91 | +0.15 (+1.93%) | 1,778,020 |
23 Apr 2019 | USD | 7.58 | 7.77 | 7.4201 | 7.76 | 7.76 | +0.14 (+1.84%) | 2,351,481 |
22 Apr 2019 | USD | 8.23 | 8.2727 | 7.4 | 7.62 | 7.62 | -0.61 (-7.41%) | 4,382,402 |
19 Apr 2019 | USD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 8.22 | 8.425 | 8.21 | 8.23 | 8.23 | -0.02 (-0.24%) | 1,449,566 |
17 Apr 2019 | USD | 8.18 | 8.41 | 8.13 | 8.25 | 8.25 | +0.11 (+1.35%) | 1,341,828 |
16 Apr 2019 | USD | 7.89 | 8.28 | 7.89 | 8.14 | 8.14 | +0.4 (+5.17%) | 3,129,157 |
15 Apr 2019 | USD | 7.43 | 7.79 | 7.39 | 7.74 | 7.74 | +0.3 (+4.03%) | 2,473,996 |