Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 12.6 | 12.72 | 12.5 | 12.53 | 12.53 | -0.17 (-1.34%) | 146,193 |
2 May 2018 | USD | 12.94 | 12.94 | 12.6825 | 12.7 | 12.7 | -0.28 (-2.16%) | 239,697 |
1 May 2018 | USD | 12.85 | 12.98 | 12.81 | 12.98 | 12.98 | -0.01 (-0.08%) | 165,809 |
30 Apr 2018 | USD | 13.05 | 13.17 | 12.95 | 12.99 | 12.99 | -0.04 (-0.31%) | 215,673 |
27 Apr 2018 | USD | 12.93 | 13.075 | 12.83 | 13.03 | 13.03 | +0.1 (+0.77%) | 218,303 |
26 Apr 2018 | USD | 12.76 | 12.97 | 12.74 | 12.93 | 12.93 | +0.18 (+1.41%) | 244,074 |
25 Apr 2018 | USD | 12.77 | 12.77 | 12.6 | 12.75 | 12.75 | +0.05 (+0.39%) | 166,677 |
24 Apr 2018 | USD | 12.95 | 12.96 | 12.62 | 12.7 | 12.7 | -0.17 (-1.32%) | 236,818 |
23 Apr 2018 | USD | 12.67 | 12.8999 | 12.67 | 12.87 | 12.87 | +0.15 (+1.18%) | 270,621 |
20 Apr 2018 | USD | 12.73 | 12.76 | 12.62 | 12.72 | 12.72 | +0.039 (+0.30%) | 188,268 |
19 Apr 2018 | USD | 12.99 | 12.99 | 12.67 | 12.6814 | 12.6814 | -0.219 (-1.69%) | 225,451 |
18 Apr 2018 | USD | 12.85 | 12.96 | 12.79 | 12.9 | 12.9 | +0.14 (+1.10%) | 497,327 |
17 Apr 2018 | USD | 12.59 | 12.8 | 12.56 | 12.76 | 12.76 | +0.24 (+1.92%) | 460,546 |
16 Apr 2018 | USD | 12.31 | 12.5642 | 12.2704 | 12.52 | 12.52 | +0.29 (+2.37%) | 239,260 |
13 Apr 2018 | USD | 12.21 | 12.26 | 12.11 | 12.23 | 12.23 | -0.01 (-0.08%) | 135,690 |
12 Apr 2018 | USD | 12.41 | 12.41 | 12.17 | 12.24 | 12.24 | -0.11 (-0.89%) | 194,478 |
11 Apr 2018 | USD | 12.2 | 12.35 | 12.141 | 12.35 | 12.35 | +0.13 (+1.06%) | 181,246 |
10 Apr 2018 | USD | 12.1 | 12.24 | 12.1 | 12.22 | 12.22 | +0.23 (+1.92%) | 234,003 |
9 Apr 2018 | USD | 12.05 | 12.13 | 11.93 | 11.99 | 11.99 | -0.04 (-0.33%) | 187,492 |
6 Apr 2018 | USD | 12.1 | 12.16 | 11.92 | 12.03 | 12.03 | -0.11 (-0.91%) | 219,859 |
5 Apr 2018 | USD | 11.84 | 12.15 | 11.81 | 12.14 | 12.14 | +0.34 (+2.88%) | 276,082 |
4 Apr 2018 | USD | 11.68 | 11.94 | 11.68 | 11.8 | 11.8 | -0.12 (-1.01%) | 456,824 |
3 Apr 2018 | USD | 11.91 | 11.92 | 11.7 | 11.92 | 11.92 | +0.06 (+0.51%) | 335,141 |
2 Apr 2018 | USD | 12.12 | 12.24 | 11.75 | 11.86 | 11.86 | -0.39 (-3.18%) | 486,924 |
30 Mar 2018 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 12.2 | 12.31 | 12.18 | 12.25 | 12.25 | +0.06 (+0.49%) | 228,926 |
28 Mar 2018 | USD | 12.2 | 12.24 | 12.05 | 12.19 | 12.19 | +0.07 (+0.58%) | 317,482 |
27 Mar 2018 | USD | 12.31 | 12.41 | 12.12 | 12.12 | 12.12 | -0.22 (-1.78%) | 357,709 |
26 Mar 2018 | USD | 12.54 | 12.55 | 12.2 | 12.34 | 12.34 | -0.06 (-0.48%) | 248,835 |
23 Mar 2018 | USD | 12.6 | 12.6215 | 12.4 | 12.4 | 12.4 | -0.17 (-1.35%) | 355,212 |