Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 9.97 | 9.99 | 9.9 | 9.95 | 9.95 | -0.03 (-0.30%) | 112,037 |
14 May 2018 | USD | 9.99 | 10.0399 | 9.96 | 9.98 | 9.98 | +0.05 (+0.50%) | 122,790 |
11 May 2018 | USD | 10.02 | 10.05 | 9.925 | 9.93 | 9.93 | -0.08 (-0.80%) | 134,702 |
10 May 2018 | USD | 9.86 | 10.05 | 9.8 | 10.01 | 10.01 | +0.18 (+1.83%) | 104,768 |
9 May 2018 | USD | 9.81 | 9.83 | 9.731 | 9.83 | 9.83 | +0.09 (+0.92%) | 97,831 |
8 May 2018 | USD | 9.85 | 9.85 | 9.72 | 9.74 | 9.74 | -0.12 (-1.22%) | 44,512 |
7 May 2018 | USD | 9.85 | 9.9 | 9.85 | 9.86 | 9.86 | +0.05 (+0.51%) | 85,477 |
4 May 2018 | USD | 9.78 | 9.8478 | 9.7417 | 9.81 | 9.81 | +0.02 (+0.20%) | 63,677 |
3 May 2018 | USD | 9.83 | 9.83 | 9.703 | 9.79 | 9.79 | -0.02 (-0.20%) | 42,297 |
2 May 2018 | USD | 9.9 | 9.9 | 9.7801 | 9.81 | 9.81 | -0.05 (-0.51%) | 87,889 |
1 May 2018 | USD | 9.86 | 9.86 | 9.73 | 9.86 | 9.86 | +0.01 (+0.10%) | 98,007 |
30 Apr 2018 | USD | 9.95 | 9.97 | 9.821 | 9.85 | 9.85 | -0.05 (-0.51%) | 247,907 |
27 Apr 2018 | USD | 9.89 | 9.92 | 9.865 | 9.9 | 9.9 | +0.17 (+1.75%) | 77,048 |
26 Apr 2018 | USD | 9.7 | 9.7383 | 9.65 | 9.73 | 9.73 | +0.12 (+1.25%) | 45,572 |
25 Apr 2018 | USD | 9.62 | 9.6249 | 9.5595 | 9.61 | 9.61 | -0.03 (-0.31%) | 45,914 |
24 Apr 2018 | USD | 9.73 | 9.76 | 9.6 | 9.64 | 9.64 | -0.07 (-0.72%) | 99,491 |
23 Apr 2018 | USD | 9.79 | 9.8 | 9.67 | 9.71 | 9.71 | -0.08 (-0.82%) | 100,976 |
20 Apr 2018 | USD | 9.85 | 9.85 | 9.75 | 9.79 | 9.79 | -0.04 (-0.41%) | 65,418 |
19 Apr 2018 | USD | 9.84 | 9.875 | 9.78 | 9.83 | 9.83 | -0.01 (-0.10%) | 76,398 |
18 Apr 2018 | USD | 9.75 | 9.85 | 9.75 | 9.84 | 9.84 | +0.09 (+0.92%) | 79,326 |
17 Apr 2018 | USD | 9.68 | 9.75 | 9.6501 | 9.75 | 9.75 | +0.07 (+0.72%) | 50,909 |
16 Apr 2018 | USD | 9.75 | 9.75 | 9.65 | 9.68 | 9.68 | -0.06 (-0.62%) | 166,039 |
13 Apr 2018 | USD | 9.8 | 9.8115 | 9.7 | 9.74 | 9.74 | -0.09 (-0.92%) | 254,439 |
12 Apr 2018 | USD | 9.81 | 9.84 | 9.7966 | 9.83 | 9.83 | +0.046 (+0.47%) | 95,551 |
11 Apr 2018 | USD | 9.78 | 9.81 | 9.73 | 9.7844 | 9.7844 | -0.026 (-0.26%) | 54,810 |
10 Apr 2018 | USD | 9.78 | 9.8574 | 9.78 | 9.81 | 9.81 | +0.06 (+0.62%) | 68,968 |
9 Apr 2018 | USD | 9.75 | 9.8 | 9.6801 | 9.75 | 9.75 | +0.13 (+1.35%) | 98,060 |
6 Apr 2018 | USD | 9.71 | 9.78 | 9.61 | 9.62 | 9.62 | -0.135 (-1.38%) | 110,454 |
5 Apr 2018 | USD | 9.7 | 9.77 | 9.7 | 9.755 | 9.755 | +0.065 (+0.67%) | 327,512 |
4 Apr 2018 | USD | 9.5 | 9.69 | 9.4801 | 9.69 | 9.69 | +0.09 (+0.94%) | 54,391 |