Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 8.82 | 9 | 8.74 | 9 | 45 | +0.24 (+2.74%) | 8,147,502 |
4 Jun 2019 | USD | 8.9 | 8.9 | 8.67 | 8.76 | 43.8 | -0.14 (-1.57%) | 11,018,961 |
3 Jun 2019 | USD | 8.94 | 9 | 8.79 | 8.9 | 44.5 | +0.02 (+0.23%) | 13,546,031 |
31 May 2019 | USD | 8.61 | 8.88 | 8.6 | 8.88 | 44.4 | +0.24 (+2.78%) | 19,807,384 |
30 May 2019 | USD | 8.54 | 8.665 | 8.52 | 8.64 | 43.2 | +0.13 (+1.53%) | 14,115,225 |
29 May 2019 | USD | 8.59 | 8.6 | 8.46 | 8.51 | 42.55 | -0.07 (-0.82%) | 13,930,207 |
28 May 2019 | USD | 8.67 | 8.7 | 8.58 | 8.58 | 42.9 | -0.07 (-0.81%) | 16,412,803 |
27 May 2019 | USD | 8.65 | 8.65 | 8.65 | 8.65 | 43.25 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 8.7 | 8.75 | 8.65 | 8.65 | 43.25 | -0.03 (-0.35%) | 5,326,423 |
23 May 2019 | USD | 8.57 | 8.68 | 8.55 | 8.68 | 43.4 | +0.06 (+0.70%) | 8,575,530 |
22 May 2019 | USD | 8.53 | 8.64 | 8.51 | 8.62 | 43.1 | +0.07 (+0.82%) | 3,552,423 |
21 May 2019 | USD | 8.51 | 8.585 | 8.4825 | 8.55 | 42.75 | +0.06 (+0.71%) | 6,007,414 |
20 May 2019 | USD | 8.66 | 8.66 | 8.4411 | 8.49 | 42.45 | -0.17 (-1.96%) | 7,308,195 |
17 May 2019 | USD | 8.64 | 8.67 | 8.59 | 8.66 | 43.3 | -0.01 (-0.12%) | 5,994,753 |
16 May 2019 | USD | 8.61 | 8.71 | 8.59 | 8.67 | 43.35 | +0.05 (+0.58%) | 5,950,030 |
15 May 2019 | USD | 8.51 | 8.65 | 8.49 | 8.62 | 43.1 | +0.11 (+1.29%) | 9,717,662 |
14 May 2019 | USD | 8.46 | 8.535 | 8.44 | 8.51 | 42.55 | +0.04 (+0.47%) | 7,193,323 |
13 May 2019 | USD | 8.31 | 8.485 | 8.31 | 8.47 | 42.35 | +0.07 (+0.83%) | 8,261,237 |
10 May 2019 | USD | 8.23 | 8.41 | 8.23 | 8.4 | 42 | +0.18 (+2.19%) | 5,699,257 |
9 May 2019 | USD | 8.28 | 8.28 | 8.14 | 8.22 | 41.1 | -0.02 (-0.24%) | 7,919,256 |
8 May 2019 | USD | 8.2 | 8.32 | 8.2 | 8.24 | 41.2 | +0.05 (+0.61%) | 5,577,739 |
7 May 2019 | USD | 8.3 | 8.35 | 8.175 | 8.19 | 40.95 | -0.16 (-1.92%) | 10,198,424 |
6 May 2019 | USD | 8.28 | 8.39 | 8.26 | 8.35 | 41.75 | -0.03 (-0.36%) | 5,344,391 |
3 May 2019 | USD | 8.32 | 8.39 | 8.255 | 8.38 | 41.9 | +0.07 (+0.84%) | 7,277,532 |
2 May 2019 | USD | 8.23 | 8.35 | 8.23 | 8.31 | 41.55 | +0.08 (+0.97%) | 7,775,791 |
1 May 2019 | USD | 8.29 | 8.35 | 8.2238 | 8.23 | 41.15 | -0.03 (-0.36%) | 6,054,008 |
30 Apr 2019 | USD | 8.21 | 8.28 | 8.15 | 8.26 | 41.3 | +0.07 (+0.85%) | 4,866,120 |
29 Apr 2019 | USD | 8.27 | 8.32 | 8.19 | 8.19 | 40.95 | -0.11 (-1.33%) | 3,544,434 |
26 Apr 2019 | USD | 8.26 | 8.3366 | 8.22 | 8.3 | 41.5 | +0.08 (+0.97%) | 3,713,789 |
25 Apr 2019 | USD | 8.2 | 8.2775 | 8.17 | 8.22 | 41.1 | +0.01 (+0.12%) | 4,833,684 |