Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 8.27 | 8.45 | 8.21 | 8.39 | 8.39 | +0.06 (+0.72%) | 237,192 |
16 May 2019 | USD | 8.29 | 8.48 | 8.24 | 8.33 | 8.33 | +0.03 (+0.36%) | 238,010 |
15 May 2019 | USD | 8.07 | 8.32 | 8 | 8.3 | 8.3 | +0.13 (+1.59%) | 127,126 |
14 May 2019 | USD | 8.1 | 8.19 | 8 | 8.17 | 8.17 | +0.08 (+0.99%) | 146,116 |
13 May 2019 | USD | 8.31 | 8.54 | 7.99 | 8.09 | 8.09 | -0.33 (-3.92%) | 281,833 |
10 May 2019 | USD | 8.31 | 8.47 | 8.13 | 8.42 | 8.42 | +0.05 (+0.60%) | 402,589 |
9 May 2019 | USD | 7.75 | 8.49 | 7.64 | 8.37 | 8.37 | +0.54 (+6.90%) | 530,449 |
8 May 2019 | USD | 7.89 | 8.22 | 7.81 | 7.83 | 7.83 | -0.09 (-1.14%) | 275,711 |
7 May 2019 | USD | 8.14 | 8.79 | 7.76 | 7.92 | 7.92 | -0.22 (-2.70%) | 567,643 |
6 May 2019 | USD | 7.97 | 8.26 | 7.92 | 8.14 | 8.14 | +0.06 (+0.74%) | 136,515 |
3 May 2019 | USD | 8.06 | 8.24 | 8.01 | 8.08 | 8.08 | +0.06 (+0.75%) | 207,694 |
2 May 2019 | USD | 7.96 | 8.04 | 7.8 | 8.02 | 8.02 | +0.03 (+0.38%) | 266,468 |
1 May 2019 | USD | 8 | 8.17 | 7.95 | 7.99 | 7.99 | 0.0 (0.0%) | 177,989 |
30 Apr 2019 | USD | 8.28 | 8.28 | 7.856 | 7.99 | 7.99 | -0.28 (-3.39%) | 288,742 |
29 Apr 2019 | USD | 8.28 | 8.48 | 8.19 | 8.27 | 8.27 | -0.01 (-0.12%) | 205,953 |
26 Apr 2019 | USD | 8.24 | 8.49 | 8.15 | 8.28 | 8.28 | +0.04 (+0.49%) | 203,539 |
25 Apr 2019 | USD | 8.49 | 8.49 | 8.16 | 8.24 | 8.24 | -0.27 (-3.17%) | 205,540 |
24 Apr 2019 | USD | 8.78 | 8.78 | 8.485 | 8.51 | 8.51 | -0.27 (-3.08%) | 121,224 |
23 Apr 2019 | USD | 9.04 | 9.04 | 8.73 | 8.78 | 8.78 | -0.27 (-2.98%) | 159,432 |
22 Apr 2019 | USD | 9.19 | 9.26 | 8.98 | 9.05 | 9.05 | -0.2 (-2.16%) | 106,492 |
19 Apr 2019 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 9.36 | 9.36 | 9.2 | 9.25 | 9.25 | -0.15 (-1.60%) | 142,245 |
17 Apr 2019 | USD | 9.26 | 9.4 | 9.18 | 9.4 | 9.4 | +0.19 (+2.06%) | 148,928 |
16 Apr 2019 | USD | 9.21 | 9.27 | 9.04 | 9.21 | 9.21 | +0.01 (+0.11%) | 191,417 |
15 Apr 2019 | USD | 9.51 | 9.62 | 9.1599 | 9.2 | 9.2 | -0.32 (-3.36%) | 218,641 |
12 Apr 2019 | USD | 9.67 | 9.7 | 9.51 | 9.52 | 9.52 | -0.07 (-0.73%) | 120,835 |
11 Apr 2019 | USD | 9.74 | 9.84 | 9.57 | 9.59 | 9.59 | -0.14 (-1.44%) | 107,166 |
10 Apr 2019 | USD | 9.4 | 9.87 | 9.4 | 9.73 | 9.73 | +0.36 (+3.84%) | 329,887 |
9 Apr 2019 | USD | 9.21 | 9.6 | 8.9 | 9.37 | 9.37 | -0.16 (-1.68%) | 446,770 |
8 Apr 2019 | USD | 9.74 | 9.83 | 9.5 | 9.53 | 9.53 | -0.21 (-2.16%) | 172,734 |