Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 8.55 | 8.56 | 8.31 | 8.55 | 8.55 | +0.2 (+2.40%) | 5,633 |
9 May 2018 | USD | 8.3 | 8.512 | 8.28 | 8.35 | 8.35 | -0.199 (-2.33%) | 4,157 |
8 May 2018 | USD | 8.6 | 8.6 | 8.3 | 8.549 | 8.549 | +0.099 (+1.17%) | 5,039 |
7 May 2018 | USD | 8.725 | 8.725 | 8.45 | 8.45 | 8.45 | -0.185 (-2.14%) | 7,567 |
4 May 2018 | USD | 8.54 | 8.73 | 8.54 | 8.635 | 8.635 | -0.04 (-0.46%) | 6,114 |
3 May 2018 | USD | 8.778 | 8.8 | 8.63 | 8.675 | 8.675 | -0.01 (-0.12%) | 6,712 |
2 May 2018 | USD | 8.79 | 8.82 | 8.63 | 8.685 | 8.685 | -0.315 (-3.50%) | 213,668 |
1 May 2018 | USD | 9.075 | 9.075 | 8.86 | 9 | 9 | -0.087 (-0.96%) | 6,186 |
30 Apr 2018 | USD | 9.193 | 9.193 | 9.05 | 9.0875 | 9.0875 | -0.102 (-1.12%) | 5,931 |
27 Apr 2018 | USD | 9.253 | 9.3 | 9.16 | 9.19 | 9.19 | +0.194 (+2.16%) | 34,418 |
26 Apr 2018 | USD | 9.04 | 9.25 | 8.96 | 8.996 | 8.996 | -0.514 (-5.40%) | 7,505 |
25 Apr 2018 | USD | 9.3 | 9.51 | 9.3 | 9.51 | 9.51 | +0.275 (+2.98%) | 16,511 |
24 Apr 2018 | USD | 9.392 | 9.593 | 9.235 | 9.235 | 9.235 | +0.012 (+0.13%) | 496,533 |
23 Apr 2018 | USD | 9.39 | 9.663 | 9 | 9.2233 | 9.2233 | -0.552 (-5.64%) | 1,445,512 |
20 Apr 2018 | USD | 10.22 | 10.22 | 9.65 | 9.775 | 9.775 | -0.805 (-7.61%) | 9,252 |
19 Apr 2018 | USD | 10.53 | 10.58 | 10.49 | 10.58 | 10.58 | -0.188 (-1.74%) | 10,460 |
18 Apr 2018 | USD | 10.39 | 10.7675 | 10.39 | 10.7675 | 10.7675 | +0.098 (+0.91%) | 3,707 |
17 Apr 2018 | USD | 10.63 | 10.725 | 10.579 | 10.67 | 10.67 | +0.26 (+2.50%) | 5,190 |
16 Apr 2018 | USD | 10.59 | 10.65 | 10.41 | 10.41 | 10.41 | -0.095 (-0.90%) | 47,054 |
13 Apr 2018 | USD | 10.476 | 10.5625 | 10.43 | 10.505 | 10.505 | -0.135 (-1.27%) | 3,684 |
12 Apr 2018 | USD | 10.54 | 10.65 | 10.514 | 10.64 | 10.64 | +0.12 (+1.14%) | 7,941 |
11 Apr 2018 | USD | 10.438 | 10.53 | 10.438 | 10.52 | 10.52 | +0.246 (+2.39%) | 5,819 |
10 Apr 2018 | USD | 10.22 | 10.467 | 10.13 | 10.274 | 10.274 | -0.472 (-4.39%) | 3,562 |
9 Apr 2018 | USD | 10.71 | 10.834 | 10.59 | 10.746 | 10.746 | -0.054 (-0.50%) | 3,492 |
6 Apr 2018 | USD | 10.95 | 11 | 10.71 | 10.8 | 10.8 | -0.26 (-2.35%) | 5,192 |
5 Apr 2018 | USD | 10.88 | 11.06 | 10.84 | 11.06 | 11.06 | +0.241 (+2.23%) | 10,409 |
4 Apr 2018 | USD | 10.5 | 10.819 | 10.45 | 10.819 | 10.819 | +0.244 (+2.31%) | 12,404 |
3 Apr 2018 | USD | 10.7 | 10.763 | 10.51 | 10.575 | 10.575 | -0.015 (-0.14%) | 26,908 |
2 Apr 2018 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28 (-2.58%) | 4,398 |
30 Mar 2018 | USD | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.0 (0.0%) | 0 |