Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 9.65 | 9.8 | 9.45 | 9.55 | 286.5 | -0.05 (-0.52%) | 1,869,400 |
11 Apr 2018 | USD | 9.55 | 9.78 | 9.55 | 9.6 | 288 | -0.05 (-0.52%) | 1,647,600 |
10 Apr 2018 | USD | 9.7 | 9.8 | 9.6 | 9.65 | 289.5 | +0.05 (+0.52%) | 1,133,800 |
9 Apr 2018 | USD | 9.75 | 9.8 | 9.5 | 9.6 | 288 | -0.1 (-1.03%) | 1,028,700 |
6 Apr 2018 | USD | 9.6 | 9.75 | 9.5 | 9.7 | 291 | +0.05 (+0.52%) | 1,397,100 |
5 Apr 2018 | USD | 9.7 | 9.8 | 9.53 | 9.65 | 289.5 | -0.05 (-0.52%) | 947,600 |
4 Apr 2018 | USD | 9.25 | 9.7 | 9.25 | 9.7 | 291 | +0.35 (+3.74%) | 2,074,100 |
3 Apr 2018 | USD | 9.5 | 9.6 | 9.25 | 9.35 | 280.5 | -0.1 (-1.06%) | 2,076,600 |
2 Apr 2018 | USD | 9.65 | 9.73 | 9.32 | 9.45 | 283.5 | -0.2 (-2.07%) | 2,253,100 |
30 Mar 2018 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 289.5 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 9.5 | 9.75 | 9.5 | 9.65 | 289.5 | +0.15 (+1.58%) | 1,194,300 |
28 Mar 2018 | USD | 9.5 | 9.7 | 9.45 | 9.5 | 285 | 0.0 (0.0%) | 900,200 |
27 Mar 2018 | USD | 9.75 | 9.8 | 9.5 | 9.5 | 285 | -0.15 (-1.55%) | 1,517,300 |
26 Mar 2018 | USD | 9.35 | 9.9 | 9.3 | 9.65 | 289.5 | +0.4 (+4.32%) | 2,959,800 |
23 Mar 2018 | USD | 9.45 | 9.65 | 9.25 | 9.25 | 277.5 | -0.2 (-2.12%) | 1,851,300 |
22 Mar 2018 | USD | 9.5 | 9.65 | 9.43 | 9.45 | 283.5 | -0.1 (-1.05%) | 1,987,900 |
21 Mar 2018 | USD | 9.65 | 9.8 | 9.5 | 9.55 | 286.5 | 0.0 (0.0%) | 2,543,800 |
20 Mar 2018 | USD | 9.9 | 10.05 | 9.55 | 9.55 | 286.5 | -0.35 (-3.54%) | 2,426,200 |
19 Mar 2018 | USD | 10.05 | 10.1 | 9.9 | 9.9 | 297 | -0.1 (-1%) | 2,440,600 |
16 Mar 2018 | USD | 10 | 10.15 | 9.95 | 10 | 300 | +0.05 (+0.50%) | 1,996,600 |
15 Mar 2018 | USD | 9.95 | 10.05 | 9.9 | 9.95 | 298.5 | -0.05 (-0.50%) | 1,607,600 |
14 Mar 2018 | USD | 10.15 | 10.15 | 9.75 | 10 | 300 | +0.15 (+1.52%) | 2,208,800 |
13 Mar 2018 | USD | 9.9 | 10 | 9.8 | 9.85 | 295.5 | -0.1 (-1.01%) | 1,683,000 |
12 Mar 2018 | USD | 9.95 | 10.05 | 9.8 | 9.95 | 298.5 | -0.05 (-0.50%) | 2,242,800 |
9 Mar 2018 | USD | 9.8 | 10.2 | 9.8 | 10 | 300 | +0.2 (+2.04%) | 2,755,900 |
8 Mar 2018 | USD | 10.25 | 10.25 | 9.75 | 9.8 | 294 | -0.45 (-4.39%) | 3,288,300 |
7 Mar 2018 | USD | 10.15 | 10.3 | 10.05 | 10.25 | 307.5 | +0.1 (+0.99%) | 1,841,700 |
6 Mar 2018 | USD | 10.05 | 10.2 | 9.8 | 10.15 | 304.5 | +0.1 (+1.00%) | 1,583,100 |
5 Mar 2018 | USD | 10.05 | 10.2 | 9.95 | 10.05 | 301.5 | 0.0 (0.0%) | 1,097,300 |
2 Mar 2018 | USD | 9.75 | 10.18 | 9.73 | 10.05 | 301.5 | +0.2 (+2.03%) | 1,933,100 |