Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 9.29 | 9.72 | 9.225 | 9.7 | 9.7 | +0.44 (+4.75%) | 5,298,022 |
8 May 2018 | USD | 9.3 | 9.46 | 9.1 | 9.26 | 9.26 | 0.0 (0.0%) | 4,018,164 |
7 May 2018 | USD | 9.59 | 9.6 | 9.24 | 9.26 | 9.26 | -0.3 (-3.14%) | 3,393,797 |
4 May 2018 | USD | 9.94 | 10.08 | 9.45 | 9.56 | 9.56 | -0.45 (-4.50%) | 6,506,271 |
3 May 2018 | USD | 10.85 | 10.91 | 9.95 | 10.01 | 10.01 | -0.87 (-8.00%) | 5,179,441 |
2 May 2018 | USD | 10.88 | 11.13 | 10.87 | 10.88 | 10.88 | -0.06 (-0.55%) | 4,562,413 |
1 May 2018 | USD | 11.29 | 11.4 | 10.895 | 10.94 | 10.94 | -0.43 (-3.78%) | 5,920,814 |
30 Apr 2018 | USD | 10.95 | 12.7 | 10.86 | 11.37 | 11.37 | +0.33 (+2.99%) | 5,517,579 |
27 Apr 2018 | USD | 11.11 | 11.19 | 10.99 | 11.04 | 11.04 | -0.09 (-0.81%) | 1,105,415 |
26 Apr 2018 | USD | 11.25 | 11.29 | 11.04 | 11.13 | 11.13 | -0.05 (-0.45%) | 967,230 |
25 Apr 2018 | USD | 11.04 | 11.22 | 10.99 | 11.18 | 11.18 | +0.1 (+0.90%) | 2,556,430 |
24 Apr 2018 | USD | 11.14 | 11.28 | 10.99 | 11.08 | 11.08 | -0.13 (-1.16%) | 900,794 |
23 Apr 2018 | USD | 10.97 | 11.27 | 10.93 | 11.21 | 11.21 | +0.27 (+2.47%) | 1,476,359 |
20 Apr 2018 | USD | 10.85 | 11.05 | 10.76 | 10.94 | 10.94 | +0.09 (+0.83%) | 897,288 |
19 Apr 2018 | USD | 10.94 | 11.22 | 10.83 | 10.85 | 10.85 | -0.13 (-1.18%) | 1,688,661 |
18 Apr 2018 | USD | 10.99 | 11.175 | 10.9 | 10.98 | 10.98 | +0.03 (+0.27%) | 1,489,434 |
17 Apr 2018 | USD | 10.78 | 11.16 | 10.77 | 10.95 | 10.95 | +0.12 (+1.11%) | 1,180,884 |
16 Apr 2018 | USD | 10.56 | 10.885 | 10.5 | 10.83 | 10.83 | +0.29 (+2.75%) | 1,405,612 |
13 Apr 2018 | USD | 10.67 | 10.7 | 10.47 | 10.54 | 10.54 | -0.12 (-1.13%) | 743,945 |
12 Apr 2018 | USD | 10.57 | 10.715 | 10.44 | 10.66 | 10.66 | +0.08 (+0.76%) | 1,011,483 |
11 Apr 2018 | USD | 10.42 | 10.66 | 10.41 | 10.58 | 10.58 | +0.11 (+1.05%) | 773,082 |
10 Apr 2018 | USD | 10.39 | 10.63 | 10.33 | 10.47 | 10.47 | +0.18 (+1.75%) | 427,344 |
9 Apr 2018 | USD | 10.28 | 10.57 | 10.11 | 10.29 | 10.29 | +0.03 (+0.29%) | 891,590 |
6 Apr 2018 | USD | 10.3 | 10.37 | 10.05 | 10.26 | 10.26 | -0.12 (-1.16%) | 1,224,016 |
5 Apr 2018 | USD | 10.22 | 10.43 | 10.18 | 10.38 | 10.38 | +0.18 (+1.76%) | 642,408 |
4 Apr 2018 | USD | 10.1 | 10.245 | 9.99 | 10.2 | 10.2 | -0.03 (-0.29%) | 554,085 |
3 Apr 2018 | USD | 10 | 10.25 | 9.85 | 10.23 | 10.23 | +0.23 (+2.30%) | 1,153,854 |
2 Apr 2018 | USD | 10.13 | 10.18 | 9.91 | 10 | 10 | -0.15 (-1.48%) | 1,402,351 |
30 Mar 2018 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 10.07 | 10.3 | 10.035 | 10.15 | 10.15 | +0.14 (+1.40%) | 1,377,064 |