Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2018 | USD | 9.88 | 9.89 | 9.75 | 9.77 | 9.77 | -0.06 (-0.61%) | 29,603,751 |
12 Apr 2018 | USD | 9.9 | 9.92 | 9.82 | 9.83 | 9.83 | -0.1 (-1.01%) | 29,838,349 |
11 Apr 2018 | USD | 9.92 | 10.02 | 9.86 | 9.93 | 9.93 | -0.02 (-0.20%) | 47,326,548 |
10 Apr 2018 | USD | 9.71 | 9.95 | 9.71 | 9.95 | 9.95 | +0.24 (+2.47%) | 57,692,233 |
9 Apr 2018 | USD | 9.75 | 9.78 | 9.62 | 9.71 | 9.71 | -0.08 (-0.82%) | 43,806,215 |
6 Apr 2018 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 9.85 | 9.9 | 9.78 | 9.79 | 9.79 | -0.03 (-0.31%) | 45,096,927 |
3 Apr 2018 | USD | 9.91 | 9.94 | 9.8 | 9.82 | 9.82 | -0.17 (-1.70%) | 72,177,638 |
2 Apr 2018 | USD | 10.03 | 10.09 | 9.98 | 9.99 | 9.99 | -0.07 (-0.70%) | 51,522,514 |
30 Mar 2018 | USD | 10.13 | 10.15 | 10.03 | 10.06 | 10.06 | -0.07 (-0.69%) | 43,184,988 |
29 Mar 2018 | USD | 10.08 | 10.16 | 9.98 | 10.13 | 10.13 | +0.04 (+0.40%) | 56,289,292 |
28 Mar 2018 | USD | 10.15 | 10.23 | 10.03 | 10.09 | 10.09 | -0.16 (-1.56%) | 48,964,504 |
27 Mar 2018 | USD | 10.17 | 10.32 | 10.14 | 10.25 | 10.25 | +0.15 (+1.49%) | 51,545,895 |
26 Mar 2018 | USD | 10.2 | 10.2 | 9.99 | 10.1 | 10.1 | -0.17 (-1.66%) | 47,265,945 |
23 Mar 2018 | USD | 10 | 10.28 | 9.91 | 10.27 | 10.27 | 0.0 (0.0%) | 126,982,281 |
22 Mar 2018 | USD | 10.29 | 10.33 | 10.16 | 10.27 | 10.27 | -0.03 (-0.29%) | 46,634,694 |
21 Mar 2018 | USD | 10.28 | 10.39 | 10.25 | 10.3 | 10.3 | +0.01 (+0.10%) | 48,391,384 |
20 Mar 2018 | USD | 10.25 | 10.34 | 10.16 | 10.29 | 10.29 | 0.0 (0.0%) | 47,268,901 |
19 Mar 2018 | USD | 10.28 | 10.36 | 10.26 | 10.29 | 10.29 | +0.02 (+0.19%) | 43,437,125 |
16 Mar 2018 | USD | 10.43 | 10.46 | 10.26 | 10.27 | 10.27 | -0.16 (-1.53%) | 58,121,545 |
15 Mar 2018 | USD | 10.36 | 10.47 | 10.35 | 10.43 | 10.43 | +0.01 (+0.10%) | 41,814,736 |
14 Mar 2018 | USD | 10.52 | 10.53 | 10.42 | 10.42 | 10.42 | -0.16 (-1.51%) | 44,438,174 |
13 Mar 2018 | USD | 10.7 | 10.7 | 10.51 | 10.58 | 10.58 | -0.13 (-1.21%) | 56,725,571 |
12 Mar 2018 | USD | 10.74 | 10.77 | 10.62 | 10.71 | 10.71 | +0.02 (+0.19%) | 65,285,622 |
9 Mar 2018 | USD | 10.54 | 10.74 | 10.46 | 10.69 | 10.69 | +0.19 (+1.81%) | 82,262,499 |
8 Mar 2018 | USD | 10.56 | 10.58 | 10.45 | 10.5 | 10.5 | -0.03 (-0.28%) | 38,198,541 |
7 Mar 2018 | USD | 10.51 | 10.62 | 10.41 | 10.53 | 10.53 | -0.03 (-0.28%) | 65,093,647 |
6 Mar 2018 | USD | 10.35 | 10.57 | 10.33 | 10.56 | 10.56 | +0.23 (+2.23%) | 74,153,895 |
5 Mar 2018 | USD | 10.24 | 10.4 | 10.24 | 10.33 | 10.33 | +0.08 (+0.78%) | 44,187,737 |