Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 9.39 | 9.58 | 9.35 | 9.52 | 9.52 | +0.18 (+1.93%) | 410,372 |
9 May 2018 | USD | 9.27 | 9.36 | 9.1286 | 9.34 | 9.34 | +0.1 (+1.08%) | 147,556 |
8 May 2018 | USD | 9.16 | 9.26 | 9.1201 | 9.24 | 9.24 | +0.1 (+1.09%) | 113,771 |
7 May 2018 | USD | 9.08 | 9.205 | 9.03 | 9.14 | 9.14 | +0.09 (+0.99%) | 160,905 |
4 May 2018 | USD | 9 | 9.1 | 8.983 | 9.05 | 9.05 | 0.0 (0.0%) | 84,417 |
3 May 2018 | USD | 9.01 | 9.1 | 8.873 | 9.05 | 9.05 | +0.03 (+0.33%) | 102,010 |
2 May 2018 | USD | 8.97 | 9.07 | 8.93 | 9.02 | 9.02 | +0.07 (+0.78%) | 113,471 |
1 May 2018 | USD | 8.77 | 9.03 | 8.76 | 8.95 | 8.95 | +0.16 (+1.82%) | 188,043 |
30 Apr 2018 | USD | 8.86 | 8.86 | 8.66 | 8.79 | 8.79 | -0.02 (-0.23%) | 180,823 |
27 Apr 2018 | USD | 8.78 | 8.96 | 8.76 | 8.81 | 8.81 | +0.04 (+0.46%) | 151,547 |
26 Apr 2018 | USD | 8.78 | 8.88 | 8.66 | 8.77 | 8.77 | +0.02 (+0.23%) | 143,331 |
25 Apr 2018 | USD | 8.78 | 8.83 | 8.66 | 8.75 | 8.75 | +0.03 (+0.34%) | 164,912 |
24 Apr 2018 | USD | 8.56 | 8.95 | 8.37 | 8.72 | 8.72 | +0.23 (+2.71%) | 631,509 |
23 Apr 2018 | USD | 8.27 | 8.55 | 8.245 | 8.49 | 8.49 | +0.22 (+2.66%) | 258,574 |
20 Apr 2018 | USD | 8.2 | 8.34 | 8.2 | 8.27 | 8.27 | +0.02 (+0.24%) | 142,889 |
19 Apr 2018 | USD | 8.2 | 8.26 | 8.14 | 8.25 | 8.25 | +0.07 (+0.86%) | 91,103 |
18 Apr 2018 | USD | 8.11 | 8.3 | 8.11 | 8.18 | 8.18 | +0.07 (+0.86%) | 95,614 |
17 Apr 2018 | USD | 8.2 | 8.31 | 8.055 | 8.11 | 8.11 | -0.05 (-0.61%) | 124,754 |
16 Apr 2018 | USD | 8.19 | 8.25 | 8.12 | 8.16 | 8.16 | +0.04 (+0.49%) | 93,721 |
13 Apr 2018 | USD | 8.18 | 8.2 | 8.05 | 8.12 | 8.12 | -0.04 (-0.49%) | 121,173 |
12 Apr 2018 | USD | 8.27 | 8.4148 | 8.08 | 8.16 | 8.16 | -0.08 (-0.97%) | 129,590 |
11 Apr 2018 | USD | 8.34 | 8.34 | 8.155 | 8.24 | 8.24 | -0.12 (-1.44%) | 206,405 |
10 Apr 2018 | USD | 8.37 | 8.39 | 8.05 | 8.36 | 8.36 | +0.11 (+1.33%) | 245,590 |
9 Apr 2018 | USD | 8.2 | 8.35 | 8.125 | 8.25 | 8.25 | +0.11 (+1.35%) | 372,613 |
6 Apr 2018 | USD | 8.15 | 8.25 | 8.05 | 8.14 | 8.14 | -0.08 (-0.97%) | 276,263 |
5 Apr 2018 | USD | 8.34 | 8.34 | 8.03 | 8.22 | 8.22 | -0.06 (-0.72%) | 205,388 |
4 Apr 2018 | USD | 8.15 | 8.35 | 7.88 | 8.28 | 8.28 | +0.03 (+0.36%) | 248,870 |
3 Apr 2018 | USD | 8.14 | 8.31 | 7.93 | 8.25 | 8.25 | +0.16 (+1.98%) | 110,813 |
2 Apr 2018 | USD | 8.17 | 8.25 | 7.95 | 8.09 | 8.09 | -0.12 (-1.46%) | 179,688 |
30 Mar 2018 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |