Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | USD | 9.24 | 9.42 | 9.24 | 9.39 | 9.39 | +0.12 (+1.29%) | 56,172 |
3 May 2018 | USD | 9.42 | 9.42 | 9.27 | 9.27 | 9.27 | -0.15 (-1.59%) | 77,088 |
2 May 2018 | USD | 9.47 | 9.47 | 9.41 | 9.42 | 9.42 | 0.0 (0.0%) | 46,584 |
1 May 2018 | USD | 9.45 | 9.48 | 9.41 | 9.42 | 9.42 | 0.0 (0.0%) | 83,406 |
30 Apr 2018 | USD | 9.43 | 9.479 | 9.4122 | 9.42 | 9.42 | -0.01 (-0.11%) | 49,504 |
27 Apr 2018 | USD | 9.42 | 9.46 | 9.3703 | 9.43 | 9.43 | +0.02 (+0.21%) | 30,512 |
26 Apr 2018 | USD | 9.32 | 9.41 | 9.22 | 9.41 | 9.41 | +0.16 (+1.73%) | 59,426 |
25 Apr 2018 | USD | 9.29 | 9.2914 | 9.18 | 9.25 | 9.25 | -0.06 (-0.64%) | 83,363 |
24 Apr 2018 | USD | 9.38 | 9.39 | 9.26 | 9.31 | 9.31 | -0.04 (-0.43%) | 54,549 |
23 Apr 2018 | USD | 9.32 | 9.35 | 9.29 | 9.35 | 9.35 | +0.04 (+0.43%) | 49,912 |
20 Apr 2018 | USD | 9.33 | 9.34 | 9.27 | 9.31 | 9.31 | -0.02 (-0.21%) | 102,190 |
19 Apr 2018 | USD | 9.32 | 9.34 | 9.26 | 9.33 | 9.33 | +0.01 (+0.11%) | 89,118 |
18 Apr 2018 | USD | 9.39 | 9.4002 | 9.31 | 9.32 | 9.32 | -0.04 (-0.43%) | 76,124 |
17 Apr 2018 | USD | 9.43 | 9.5 | 9.27 | 9.36 | 9.36 | -0.13 (-1.37%) | 101,232 |
16 Apr 2018 | USD | 9.46 | 9.52 | 9.33 | 9.49 | 9.49 | +0.11 (+1.17%) | 47,070 |
13 Apr 2018 | USD | 9.51 | 9.52 | 9.38 | 9.38 | 9.38 | -0.08 (-0.85%) | 52,130 |
12 Apr 2018 | USD | 9.44 | 9.51 | 9.44 | 9.46 | 9.46 | +0.06 (+0.64%) | 53,558 |
11 Apr 2018 | USD | 9.33 | 9.45 | 9.33 | 9.4 | 9.4 | +0.06 (+0.64%) | 44,263 |
10 Apr 2018 | USD | 9.4 | 9.43 | 9.34 | 9.34 | 9.34 | +0.06 (+0.65%) | 53,815 |
9 Apr 2018 | USD | 9.29 | 9.34 | 9.12 | 9.28 | 9.28 | +0.07 (+0.76%) | 74,500 |
6 Apr 2018 | USD | 9.3 | 9.43 | 9.21 | 9.21 | 9.21 | -0.05 (-0.54%) | 93,154 |
5 Apr 2018 | USD | 9.22 | 9.33 | 9.2101 | 9.26 | 9.26 | +0.12 (+1.31%) | 118,734 |
4 Apr 2018 | USD | 9.05 | 9.16 | 9.05 | 9.14 | 9.14 | +0.06 (+0.66%) | 108,657 |
3 Apr 2018 | USD | 9.07 | 9.16 | 9.06 | 9.08 | 9.08 | +0.03 (+0.33%) | 64,891 |
2 Apr 2018 | USD | 9.14 | 9.23 | 9.05 | 9.05 | 9.05 | -0.09 (-0.98%) | 107,847 |
30 Mar 2018 | USD | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 9.1 | 9.2099 | 9.1 | 9.14 | 9.14 | +0.05 (+0.55%) | 75,923 |
28 Mar 2018 | USD | 9.08 | 9.13 | 9.055 | 9.09 | 9.09 | -0.01 (-0.11%) | 76,323 |
27 Mar 2018 | USD | 9.2 | 9.28 | 9.07 | 9.1 | 9.1 | -0.03 (-0.33%) | 96,809 |
26 Mar 2018 | USD | 9.17 | 9.22 | 9.09 | 9.13 | 9.13 | +0.04 (+0.44%) | 71,633 |