Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | USD | 8.99 | 9.23 | 8.89 | 9.14 | 137.1 | +0.17 (+1.90%) | 7,889 |
8 May 2018 | USD | 9.14 | 9.14 | 8.7793 | 8.97 | 134.55 | -0.19 (-2.07%) | 6,985 |
7 May 2018 | USD | 9.19 | 9.28 | 9.0998 | 9.16 | 137.4 | 0.0 (0.0%) | 4,482 |
4 May 2018 | USD | 9.18 | 9.39 | 8.88 | 9.16 | 137.4 | -0.07 (-0.76%) | 8,732 |
3 May 2018 | USD | 9.54 | 9.9848 | 8.94 | 9.23 | 138.45 | -0.31 (-3.25%) | 9,010 |
2 May 2018 | USD | 9.17 | 9.86 | 9.1 | 9.54 | 143.1 | +0.37 (+4.03%) | 8,707 |
1 May 2018 | USD | 9.24 | 9.59 | 8.9 | 9.17 | 137.55 | -0.08 (-0.86%) | 10,126 |
30 Apr 2018 | USD | 9.69 | 10.13 | 9.23 | 9.25 | 138.75 | -0.33 (-3.44%) | 5,587 |
27 Apr 2018 | USD | 9.89 | 9.9002 | 9.4 | 9.58 | 143.7 | -0.28 (-2.84%) | 6,941 |
26 Apr 2018 | USD | 9.97 | 10.02 | 9.72 | 9.86 | 147.9 | +0.01 (+0.10%) | 4,774 |
25 Apr 2018 | USD | 10.26 | 10.26 | 9.8 | 9.85 | 147.75 | -0.27 (-2.67%) | 7,467 |
24 Apr 2018 | USD | 10.33 | 10.7 | 10 | 10.12 | 151.8 | -0.21 (-2.03%) | 6,295 |
23 Apr 2018 | USD | 10.45 | 10.51 | 10.1 | 10.33 | 154.95 | -0.08 (-0.77%) | 7,125 |
20 Apr 2018 | USD | 10.39 | 10.68 | 10.21 | 10.41 | 156.15 | -0.07 (-0.67%) | 5,914 |
19 Apr 2018 | USD | 11 | 11.5 | 10.46 | 10.48 | 157.2 | -0.32 (-2.96%) | 9,505 |
18 Apr 2018 | USD | 10.3 | 10.95 | 10.29 | 10.8 | 162 | +0.58 (+5.68%) | 7,930 |
17 Apr 2018 | USD | 10.34 | 10.46 | 10.1801 | 10.22 | 153.3 | -0.03 (-0.29%) | 5,786 |
16 Apr 2018 | USD | 10.99 | 11.02 | 10.2 | 10.25 | 153.75 | -0.71 (-6.48%) | 9,854 |
13 Apr 2018 | USD | 11.08 | 11.25 | 10.77 | 10.96 | 164.4 | -0.06 (-0.54%) | 6,860 |
12 Apr 2018 | USD | 11.07 | 11.382 | 10.85 | 11.02 | 165.3 | -0.01 (-0.09%) | 7,371 |
11 Apr 2018 | USD | 10.9 | 11.23 | 10.81 | 11.03 | 165.45 | +0.09 (+0.82%) | 7,495 |
10 Apr 2018 | USD | 11 | 11.06 | 10.83 | 10.94 | 164.1 | +0.05 (+0.46%) | 5,043 |
9 Apr 2018 | USD | 11.09 | 11.3 | 10.72 | 10.89 | 163.35 | -0.1 (-0.91%) | 6,127 |
6 Apr 2018 | USD | 11.34 | 11.58 | 10.77 | 10.99 | 164.85 | -0.41 (-3.60%) | 8,400 |
5 Apr 2018 | USD | 11.5 | 11.575 | 11.11 | 11.4 | 171 | -0.03 (-0.26%) | 7,767 |
4 Apr 2018 | USD | 11.29 | 11.66 | 11.13 | 11.43 | 171.45 | +0.04 (+0.35%) | 7,488 |
3 Apr 2018 | USD | 11.41 | 12.01 | 11.15 | 11.39 | 170.85 | +0.04 (+0.35%) | 5,346 |
2 Apr 2018 | USD | 11.9 | 11.9 | 11.2 | 11.35 | 170.25 | -0.5 (-4.22%) | 6,892 |
30 Mar 2018 | USD | 11.85 | 11.85 | 11.85 | 11.85 | 177.75 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 11.93 | 12.14 | 11.8 | 11.85 | 177.75 | -0.03 (-0.25%) | 4,211 |