Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | USD | 7.45 | 7.5 | 7.23 | 7.25 | 217.5 | -0.2 (-2.68%) | 1,273,700 |
23 May 2018 | USD | 7.6 | 7.6 | 7.4 | 7.45 | 223.5 | -0.2 (-2.61%) | 1,595,600 |
22 May 2018 | USD | 7.7 | 7.75 | 7.55 | 7.65 | 229.5 | -0.1 (-1.29%) | 1,112,400 |
21 May 2018 | USD | 7.95 | 8 | 7.7 | 7.75 | 232.5 | -0.05 (-0.64%) | 1,546,600 |
18 May 2018 | USD | 7.8 | 7.98 | 7.75 | 7.8 | 234 | 0.0 (0.0%) | 2,356,500 |
17 May 2018 | USD | 7.95 | 8.03 | 7.75 | 7.8 | 234 | 0.0 (0.0%) | 2,197,200 |
16 May 2018 | USD | 7.8 | 7.95 | 7.55 | 7.8 | 234 | +0.05 (+0.65%) | 2,050,000 |
15 May 2018 | USD | 7.3 | 7.85 | 7.2 | 7.75 | 232.5 | +0.45 (+6.16%) | 2,864,800 |
14 May 2018 | USD | 7.5 | 7.55 | 7.28 | 7.3 | 219 | -0.2 (-2.67%) | 3,759,900 |
11 May 2018 | USD | 7.8 | 7.8 | 7.25 | 7.5 | 225 | -0.15 (-1.96%) | 4,632,900 |
10 May 2018 | USD | 7.75 | 7.95 | 7.6 | 7.65 | 229.5 | -0.1 (-1.29%) | 3,751,700 |
9 May 2018 | USD | 8.55 | 8.59 | 7.6 | 7.75 | 232.5 | -0.9 (-10.40%) | 7,496,400 |
8 May 2018 | USD | 9.9 | 9.9 | 8.05 | 8.65 | 259.5 | -1.95 (-18.40%) | 10,487,600 |
7 May 2018 | USD | 10.45 | 10.95 | 10.4 | 10.6 | 318 | +0.2 (+1.92%) | 3,342,000 |
4 May 2018 | USD | 10.1 | 10.48 | 10.03 | 10.4 | 312 | +0.35 (+3.48%) | 1,419,800 |
3 May 2018 | USD | 10.25 | 10.28 | 9.85 | 10.05 | 301.5 | -0.15 (-1.47%) | 1,363,900 |
2 May 2018 | USD | 10.05 | 10.4 | 9.95 | 10.2 | 306 | +0.1 (+0.99%) | 2,190,500 |
1 May 2018 | USD | 10.15 | 10.2 | 9.8 | 10.1 | 303 | -0.05 (-0.49%) | 1,425,200 |
30 Apr 2018 | USD | 10.45 | 10.48 | 10.05 | 10.15 | 304.5 | -0.25 (-2.40%) | 1,547,800 |
27 Apr 2018 | USD | 10.6 | 10.6 | 10.3 | 10.4 | 312 | -0.15 (-1.42%) | 1,257,100 |
26 Apr 2018 | USD | 10.45 | 10.7 | 10.4 | 10.55 | 316.5 | +0.1 (+0.96%) | 1,067,000 |
25 Apr 2018 | USD | 10.2 | 10.5 | 10.2 | 10.45 | 313.5 | +0.2 (+1.95%) | 968,500 |
24 Apr 2018 | USD | 10.3 | 10.35 | 10.1 | 10.25 | 307.5 | 0.0 (0.0%) | 1,481,100 |
23 Apr 2018 | USD | 10.05 | 10.35 | 10.05 | 10.25 | 307.5 | +0.2 (+1.99%) | 633,300 |
20 Apr 2018 | USD | 10.25 | 10.35 | 10.05 | 10.05 | 301.5 | -0.15 (-1.47%) | 757,300 |
19 Apr 2018 | USD | 10.4 | 10.65 | 10.18 | 10.2 | 306 | -0.25 (-2.39%) | 2,400,300 |
18 Apr 2018 | USD | 10.2 | 10.5 | 10.2 | 10.45 | 313.5 | +0.2 (+1.95%) | 1,426,700 |
17 Apr 2018 | USD | 10 | 10.3 | 10 | 10.25 | 307.5 | +0.35 (+3.54%) | 1,695,500 |
16 Apr 2018 | USD | 9.75 | 9.98 | 9.65 | 9.9 | 297 | +0.25 (+2.59%) | 1,547,900 |
13 Apr 2018 | USD | 9.6 | 9.75 | 9.55 | 9.65 | 289.5 | +0.1 (+1.05%) | 1,972,600 |