Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | USD | 9.7 | 9.82 | 9.69 | 9.69 | 9.69 | 0.0 (0.0%) | 1,219,200 |
4 Jun 2018 | USD | 9.68 | 9.82 | 9.54 | 9.69 | 9.69 | +0.1 (+1.04%) | 1,175,500 |
1 Jun 2018 | USD | 9.73 | 9.76 | 9.48 | 9.59 | 9.59 | -0.09 (-0.93%) | 2,186,900 |
31 May 2018 | USD | 10.03 | 10.07 | 9.67 | 9.68 | 9.68 | -0.34 (-3.39%) | 1,498,100 |
30 May 2018 | USD | 9.91 | 10.07 | 9.87 | 10.02 | 10.02 | +0.1 (+1.01%) | 1,014,000 |
29 May 2018 | USD | 10.15 | 10.24 | 9.89 | 9.92 | 9.92 | -0.33 (-3.22%) | 716,400 |
28 May 2018 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 10.18 | 10.35 | 10.1 | 10.25 | 10.25 | +0.07 (+0.69%) | 628,900 |
24 May 2018 | USD | 10.35 | 10.41 | 10.12 | 10.18 | 10.18 | -0.17 (-1.64%) | 588,500 |
23 May 2018 | USD | 10.29 | 10.38 | 10.29 | 10.35 | 10.35 | -0.01 (-0.10%) | 755,400 |
22 May 2018 | USD | 10.21 | 10.38 | 10.17 | 10.36 | 10.36 | +0.16 (+1.57%) | 961,400 |
21 May 2018 | USD | 10.21 | 10.28 | 10.18 | 10.2 | 10.2 | -0.01 (-0.10%) | 282,300 |
18 May 2018 | USD | 10.22 | 10.33 | 10.11 | 10.21 | 10.21 | -0.07 (-0.68%) | 640,500 |
17 May 2018 | USD | 10.17 | 10.35 | 10.15 | 10.28 | 10.28 | -0.17 (-1.63%) | 723,900 |
16 May 2018 | USD | 10.43 | 10.52 | 10.39 | 10.45 | 10.45 | +0.01 (+0.10%) | 1,470,100 |
15 May 2018 | USD | 10.36 | 10.46 | 10.31 | 10.44 | 10.44 | -0.02 (-0.19%) | 1,136,000 |
14 May 2018 | USD | 10.7 | 10.75 | 10.43 | 10.46 | 10.46 | -0.21 (-1.97%) | 1,033,800 |
11 May 2018 | USD | 10.63 | 10.79 | 10.63 | 10.67 | 10.67 | +0.08 (+0.76%) | 1,511,200 |
10 May 2018 | USD | 10.51 | 10.65 | 10.42 | 10.59 | 10.59 | +0.14 (+1.34%) | 1,663,700 |
9 May 2018 | USD | 10.42 | 10.52 | 10.42 | 10.45 | 10.45 | -0.04 (-0.38%) | 1,226,500 |
8 May 2018 | USD | 10.64 | 10.67 | 10.35 | 10.49 | 10.49 | -0.18 (-1.69%) | 2,022,600 |
7 May 2018 | USD | 10.64 | 10.73 | 10.56 | 10.67 | 10.67 | -0.02 (-0.19%) | 1,147,100 |
4 May 2018 | USD | 10.92 | 10.92 | 10.67 | 10.69 | 10.69 | -0.21 (-1.93%) | 2,278,000 |
3 May 2018 | USD | 10.99 | 11.1 | 10.88 | 10.9 | 10.9 | -0.14 (-1.27%) | 1,944,800 |
2 May 2018 | USD | 11.22 | 11.26 | 11.04 | 11.04 | 11.04 | -0.2 (-1.78%) | 579,900 |
1 May 2018 | USD | 11.31 | 11.37 | 11.16 | 11.24 | 11.24 | -0.11 (-0.97%) | 322,300 |
30 Apr 2018 | USD | 11.61 | 11.64 | 11.34 | 11.35 | 11.35 | -0.25 (-2.16%) | 943,600 |
27 Apr 2018 | USD | 11.47 | 11.62 | 11.45 | 11.6 | 11.6 | +0.11 (+0.96%) | 1,185,300 |
26 Apr 2018 | USD | 11.5 | 11.54 | 11.44 | 11.49 | 11.49 | +0.01 (+0.09%) | 850,800 |
25 Apr 2018 | USD | 11.53 | 11.55 | 11.41 | 11.48 | 11.48 | -0.1 (-0.86%) | 727,400 |