Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 9.92 | 10.49 | 9.92 | 10.43 | 10.43 | +0.6 (+6.10%) | 432,416 |
11 May 2018 | USD | 9.52 | 10 | 9.49 | 9.83 | 9.83 | +0.36 (+3.80%) | 407,139 |
10 May 2018 | USD | 9.49 | 9.55 | 9.07 | 9.47 | 9.47 | -0.04 (-0.42%) | 459,774 |
9 May 2018 | USD | 9.47 | 9.58 | 9.36 | 9.51 | 9.51 | +0.11 (+1.17%) | 307,416 |
8 May 2018 | USD | 9.68 | 9.68 | 9.38 | 9.4 | 9.4 | -0.35 (-3.59%) | 387,440 |
7 May 2018 | USD | 9.48 | 9.76 | 9.36 | 9.75 | 9.75 | +0.25 (+2.63%) | 248,482 |
4 May 2018 | USD | 9.16 | 9.58 | 9.14 | 9.5 | 9.5 | +0.35 (+3.83%) | 269,332 |
3 May 2018 | USD | 9.44 | 9.55 | 9.115 | 9.15 | 9.15 | -0.38 (-3.99%) | 313,128 |
2 May 2018 | USD | 9.29 | 9.73 | 9.29 | 9.53 | 9.53 | +0.2 (+2.14%) | 225,770 |
1 May 2018 | USD | 9.13 | 9.34 | 8.93 | 9.33 | 9.33 | +0.12 (+1.30%) | 517,854 |
30 Apr 2018 | USD | 9.47 | 9.57 | 9.19 | 9.21 | 9.21 | -0.26 (-2.75%) | 296,637 |
27 Apr 2018 | USD | 9.64 | 9.8 | 9.445 | 9.47 | 9.47 | -0.15 (-1.56%) | 329,647 |
26 Apr 2018 | USD | 9.42 | 9.75 | 9.35 | 9.62 | 9.62 | +0.21 (+2.23%) | 336,147 |
25 Apr 2018 | USD | 9.38 | 9.43 | 9.16 | 9.41 | 9.41 | +0.05 (+0.53%) | 289,263 |
24 Apr 2018 | USD | 9.33 | 9.45 | 9.1 | 9.36 | 9.36 | +0.12 (+1.30%) | 600,902 |
23 Apr 2018 | USD | 9.26 | 9.44 | 9.04 | 9.24 | 9.24 | -0.04 (-0.43%) | 486,643 |
20 Apr 2018 | USD | 9.29 | 9.54 | 9.16 | 9.28 | 9.28 | -0.04 (-0.43%) | 392,590 |
19 Apr 2018 | USD | 9.68 | 9.88 | 9.235 | 9.32 | 9.32 | -0.39 (-4.02%) | 540,147 |
18 Apr 2018 | USD | 9.79 | 9.89 | 9.63 | 9.71 | 9.71 | -0.14 (-1.42%) | 378,883 |
17 Apr 2018 | USD | 9.99 | 9.99 | 9.76 | 9.85 | 9.85 | -0.1 (-1.01%) | 275,684 |
16 Apr 2018 | USD | 9.84 | 10.07 | 9.69 | 9.95 | 9.95 | +0.18 (+1.84%) | 440,205 |
13 Apr 2018 | USD | 10 | 10 | 9.68 | 9.77 | 9.77 | -0.18 (-1.81%) | 231,363 |
12 Apr 2018 | USD | 10.07 | 10.17 | 9.84 | 9.95 | 9.95 | -0.06 (-0.60%) | 603,634 |
11 Apr 2018 | USD | 9.92 | 10.13 | 9.74 | 10.01 | 10.01 | +0.04 (+0.40%) | 428,786 |
10 Apr 2018 | USD | 9.67 | 10.0999 | 9.43 | 9.97 | 9.97 | +0.5 (+5.28%) | 809,345 |
9 Apr 2018 | USD | 9.63 | 9.77 | 9.395 | 9.47 | 9.47 | -0.07 (-0.73%) | 405,907 |
6 Apr 2018 | USD | 9.42 | 9.92 | 9.3 | 9.54 | 9.54 | +0.06 (+0.63%) | 863,246 |
5 Apr 2018 | USD | 10 | 10.04 | 9.46 | 9.48 | 9.48 | -0.4 (-4.05%) | 650,284 |
4 Apr 2018 | USD | 9.4 | 9.925 | 9.36 | 9.88 | 9.88 | +0.5 (+5.33%) | 607,025 |
3 Apr 2018 | USD | 9.89 | 9.89 | 9.17 | 9.38 | 9.38 | -0.48 (-4.87%) | 778,812 |