Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | USD | 11.62 | 11.67 | 11.55 | 11.58 | 11.58 | +0.01 (+0.09%) | 809,000 |
23 Apr 2018 | USD | 11.65 | 11.68 | 11.54 | 11.57 | 11.57 | -0.08 (-0.69%) | 1,195,800 |
20 Apr 2018 | USD | 11.64 | 11.67 | 11.54 | 11.65 | 11.65 | -0.02 (-0.17%) | 2,497,100 |
19 Apr 2018 | USD | 11.71 | 11.73 | 11.58 | 11.67 | 11.67 | -0.07 (-0.60%) | 839,200 |
18 Apr 2018 | USD | 11.61 | 11.79 | 11.58 | 11.74 | 11.74 | +0.14 (+1.21%) | 1,114,400 |
17 Apr 2018 | USD | 11.76 | 11.8 | 11.58 | 11.6 | 11.6 | -0.15 (-1.28%) | 1,166,500 |
16 Apr 2018 | USD | 11.96 | 11.96 | 11.67 | 11.75 | 11.75 | -0.21 (-1.76%) | 1,373,900 |
13 Apr 2018 | USD | 11.95 | 12.02 | 11.93 | 11.96 | 11.96 | +0.01 (+0.08%) | 274,300 |
12 Apr 2018 | USD | 11.9 | 12.03 | 11.9 | 11.95 | 11.95 | +0.07 (+0.59%) | 596,500 |
11 Apr 2018 | USD | 11.85 | 11.94 | 11.79 | 11.88 | 11.88 | -0.01 (-0.08%) | 729,100 |
10 Apr 2018 | USD | 11.96 | 11.97 | 11.82 | 11.89 | 11.89 | +0.01 (+0.08%) | 789,000 |
9 Apr 2018 | USD | 11.85 | 11.93 | 11.8 | 11.88 | 11.88 | +0.02 (+0.17%) | 361,900 |
6 Apr 2018 | USD | 11.74 | 11.93 | 11.74 | 11.86 | 11.86 | +0.08 (+0.68%) | 991,800 |
5 Apr 2018 | USD | 11.82 | 11.91 | 11.78 | 11.78 | 11.78 | -0.01 (-0.08%) | 481,900 |
4 Apr 2018 | USD | 11.7 | 11.82 | 11.51 | 11.79 | 11.79 | -0.02 (-0.17%) | 837,600 |
3 Apr 2018 | USD | 11.63 | 11.82 | 11.59 | 11.81 | 11.81 | +0.21 (+1.81%) | 1,090,800 |
2 Apr 2018 | USD | 11.67 | 11.74 | 11.57 | 11.6 | 11.6 | -0.02 (-0.17%) | 783,100 |
30 Mar 2018 | USD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 11.4 | 11.68 | 11.39 | 11.62 | 11.62 | +0.24 (+2.11%) | 948,800 |
28 Mar 2018 | USD | 11.37 | 11.48 | 11.27 | 11.38 | 11.38 | +0.01 (+0.09%) | 915,600 |
27 Mar 2018 | USD | 11.31 | 11.41 | 11.23 | 11.37 | 11.37 | +0.08 (+0.71%) | 1,243,500 |
26 Mar 2018 | USD | 11.18 | 11.32 | 11.13 | 11.29 | 11.29 | +0.21 (+1.90%) | 784,400 |
23 Mar 2018 | USD | 11.15 | 11.3 | 11.05 | 11.08 | 11.08 | -0.06 (-0.54%) | 822,700 |
22 Mar 2018 | USD | 11.36 | 11.42 | 11.12 | 11.14 | 11.14 | -0.27 (-2.37%) | 566,100 |
21 Mar 2018 | USD | 11.38 | 11.56 | 11.28 | 11.41 | 11.41 | +0.01 (+0.09%) | 1,406,100 |
20 Mar 2018 | USD | 11.46 | 11.46 | 11.17 | 11.4 | 11.4 | -0.03 (-0.26%) | 1,052,000 |
19 Mar 2018 | USD | 11.39 | 11.47 | 11.34 | 11.43 | 11.43 | +0.02 (+0.18%) | 804,000 |
16 Mar 2018 | USD | 11.41 | 11.5 | 11.37 | 11.41 | 11.41 | +0.01 (+0.09%) | 1,151,600 |
15 Mar 2018 | USD | 11.53 | 11.59 | 11.4 | 11.4 | 11.4 | -0.15 (-1.30%) | 568,500 |
14 Mar 2018 | USD | 11.54 | 11.62 | 11.45 | 11.55 | 11.55 | +0.07 (+0.61%) | 624,400 |